Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 69.37 | 71.43 | 69.05 | 71.40 | 334,517 | +2.01(+2.90%) |
Jun 29, 2016 | 68.47 | 69.42 | 67.85 | 69.39 | 195,827 | +1.93(+2.86%) |
Jun 28, 2016 | 66.60 | 67.62 | 66.60 | 67.46 | 322,940 | +0.99(+1.49%) |
Jun 27, 2016 | 67.35 | 67.35 | 65.80 | 66.47 | 417,466 | -1.06(-1.57%) |
Jun 24, 2016 | 68.78 | 69.69 | 67.32 | 67.53 | 598,751 | -3.78(-5.30%) |
Jun 23, 2016 | 70.23 | 71.33 | 70.02 | 71.31 | 199,849 | +1.87(+2.69%) |
Jun 22, 2016 | 70.37 | 70.37 | 69.42 | 69.44 | 173,061 | -0.60(-0.86%) |
Jun 21, 2016 | 69.98 | 70.61 | 69.81 | 70.04 | 235,549 | -0.17(-0.24%) |
Jun 20, 2016 | 70.55 | 71.76 | 70.00 | 70.21 | 219,160 | +0.53(+0.76%) |
Jun 17, 2016 | 70.66 | 70.91 | 69.47 | 69.68 | 446,691 | -1.06(-1.50%) |
Jun 16, 2016 | 69.65 | 71.03 | 68.89 | 70.74 | 266,490 | +0.55(+0.78%) |
Jun 15, 2016 | 71.04 | 71.19 | 70.17 | 70.19 | 278,782 | -0.51(-0.72%) |
Jun 14, 2016 | 70.81 | 71.22 | 70.26 | 70.70 | 209,449 | -0.10(-0.14%) |
Jun 13, 2016 | 72.06 | 72.64 | 70.69 | 70.80 | 208,944 | -1.66(-2.29%) |
Jun 10, 2016 | 73.39 | 74.09 | 72.11 | 72.46 | 246,022 | -1.63(-2.20%) |
Jun 09, 2016 | 74.20 | 74.62 | 73.43 | 74.09 | 218,109 | -0.18(-0.24%) |
Jun 08, 2016 | 74.11 | 74.48 | 73.59 | 74.27 | 286,035 | +0.26(+0.35%) |
Jun 07, 2016 | 73.96 | 74.24 | 73.35 | 74.01 | 234,102 | +0.00(+0.00%) |
Jun 06, 2016 | 73.70 | 74.34 | 73.08 | 74.01 | 503,294 | +0.93(+1.27%) |
Jun 03, 2016 | 73.09 | 73.12 | 70.67 | 73.08 | 590,936 | +3.17(+4.53%) |
Jun 02, 2016 | 69.04 | 70.06 | 68.75 | 69.91 | 225,567 | +0.89(+1.29%) |
Jun 01, 2016 | 68.60 | 69.19 | 68.47 | 69.02 | 267,524 | -0.01(-0.01%) |
May 31, 2016 | 70.09 | 70.25 | 68.73 | 69.03 | 458,134 | -1.05(-1.50%) |
May 27, 2016 | 69.58 | 70.08 | 70.08 | 70.08 | 285,400 | +0.47(+0.68%) |
May 26, 2016 | 69.42 | 70.43 | 68.71 | 69.61 | 645,086 | +0.20(+0.29%) |
May 25, 2016 | 70.00 | 70.69 | 66.90 | 69.41 | 1,082,724 | -3.27(-4.50%) |
May 24, 2016 | 72.10 | 73.20 | 71.89 | 72.68 | 335,451 | +1.22(+1.71%) |
May 23, 2016 | 72.52 | 73.29 | 71.40 | 71.46 | 404,794 | -2.54(-3.43%) |
May 20, 2016 | 73.16 | 74.25 | 73.16 | 74.00 | 212,326 | +1.30(+1.79%) |
May 19, 2016 | 73.25 | 73.88 | 72.00 | 72.70 | 261,632 | -0.74(-1.01%) |
May 18, 2016 | 73.70 | 74.28 | 73.12 | 73.44 | 340,335 | -0.36(-0.49%) |
May 17, 2016 | 74.85 | 74.90 | 73.45 | 73.80 | 484,535 | -1.20(-1.60%) |
May 16, 2016 | 75.44 | 76.00 | 74.88 | 75.00 | 431,837 | -0.39(-0.52%) |
May 13, 2016 | 75.42 | 75.78 | 74.88 | 75.39 | 277,444 | -0.35(-0.46%) |
May 12, 2016 | 75.83 | 76.45 | 74.61 | 75.74 | 302,923 | +0.17(+0.22%) |
May 11, 2016 | 76.25 | 76.25 | 75.43 | 75.57 | 173,502 | -0.59(-0.77%) |
May 10, 2016 | 75.75 | 76.27 | 75.46 | 76.16 | 269,629 | +0.72(+0.95%) |
May 09, 2016 | 75.64 | 76.10 | 75.35 | 75.44 | 219,359 | -0.22(-0.29%) |
May 06, 2016 | 74.97 | 75.71 | 73.77 | 75.66 | 194,350 | +0.35(+0.46%) |
May 05, 2016 | 75.39 | 75.64 | 75.13 | 75.31 | 228,569 | +0.03(+0.04%) |
May 04, 2016 | 75.61 | 76.31 | 74.92 | 75.28 | 387,761 | -0.76(-1.00%) |
May 03, 2016 | 74.79 | 76.20 | 74.47 | 76.04 | 581,544 | +0.96(+1.28%) |
May 02, 2016 | 76.73 | 77.00 | 74.75 | 75.08 | 7,502,143 | -1.62(-2.11%) |
Apr 29, 2016 | 78.00 | 78.73 | 75.87 | 76.70 | 482,098 | -1.33(-1.70%) |
Apr 28, 2016 | 77.37 | 79.15 | 77.21 | 78.03 | 354,926 | +0.42(+0.54%) |
Apr 27, 2016 | 76.91 | 77.90 | 76.91 | 77.61 | 380,711 | +1.06(+1.38%) |
Apr 26, 2016 | 76.00 | 76.84 | 75.30 | 76.55 | 162,056 | +0.98(+1.30%) |
Apr 25, 2016 | 75.75 | 75.94 | 75.30 | 75.57 | 163,799 | -0.51(-0.67%) |
Apr 22, 2016 | 74.87 | 76.22 | 74.78 | 76.08 | 231,648 | +1.27(+1.70%) |
Apr 21, 2016 | 74.23 | 74.91 | 74.21 | 74.81 | 269,971 | +0.75(+1.01%) |
Apr 20, 2016 | 73.01 | 74.29 | 72.67 | 74.06 | 235,111 | +1.01(+1.38%) |
Apr 19, 2016 | 72.99 | 73.28 | 72.29 | 73.05 | 108,385 | +0.34(+0.47%) |
Apr 18, 2016 | 73.13 | 73.63 | 72.34 | 72.71 | 147,602 | -0.49(-0.67%) |
Apr 15, 2016 | 72.66 | 73.83 | 71.88 | 73.20 | 170,731 | +0.35(+0.48%) |
Apr 14, 2016 | 73.99 | 74.10 | 72.63 | 72.85 | 149,276 | -1.02(-1.38%) |
Apr 13, 2016 | 73.32 | 74.29 | 72.51 | 73.87 | 213,050 | +0.72(+0.98%) |
Apr 12, 2016 | 71.91 | 73.38 | 71.28 | 73.15 | 146,373 | +1.19(+1.65%) |
Apr 11, 2016 | 73.04 | 73.79 | 71.81 | 71.96 | 120,263 | -0.71(-0.98%) |
Apr 08, 2016 | 73.04 | 73.86 | 72.24 | 72.67 | 129,778 | +0.31(+0.43%) |
Apr 07, 2016 | 73.18 | 73.66 | 71.46 | 72.36 | 287,651 | -1.30(-1.76%) |
Apr 06, 2016 | 72.10 | 73.73 | 72.10 | 73.66 | 120,875 | +1.63(+2.26%) |
Apr 05, 2016 | 72.83 | 73.55 | 71.77 | 72.03 | 196,224 | -1.16(-1.58%) |
Apr 04, 2016 | 73.10 | 73.66 | 72.47 | 73.19 | 224,612 | +0.23(+0.32%) |