Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 66.76 | 67.50 | 66.37 | 66.89 | 1,033,396 | +0.41(+0.62%) |
Jun 29, 2016 | 66.19 | 67.10 | 65.91 | 66.48 | 1,020,188 | +1.14(+1.75%) |
Jun 28, 2016 | 64.95 | 65.88 | 64.74 | 65.34 | 1,138,530 | +1.37(+2.14%) |
Jun 27, 2016 | 66.36 | 66.36 | 62.99 | 63.96 | 2,341,036 | -2.94(-4.40%) |
Jun 24, 2016 | 67.40 | 69.03 | 66.87 | 66.91 | 2,251,073 | -4.05(-5.70%) |
Jun 23, 2016 | 70.64 | 71.36 | 70.55 | 70.96 | 959,300 | +1.30(+1.86%) |
Jun 22, 2016 | 69.92 | 70.82 | 69.47 | 69.66 | 905,425 | +0.28(+0.40%) |
Jun 21, 2016 | 69.80 | 69.89 | 68.91 | 69.38 | 1,112,624 | -0.55(-0.79%) |
Jun 20, 2016 | 70.55 | 70.94 | 69.85 | 69.94 | 1,205,718 | +0.31(+0.45%) |
Jun 17, 2016 | 69.92 | 70.53 | 69.50 | 69.62 | 1,265,296 | -0.18(-0.26%) |
Jun 16, 2016 | 69.31 | 69.99 | 68.35 | 69.80 | 959,248 | -0.05(-0.07%) |
Jun 15, 2016 | 71.06 | 72.11 | 69.71 | 69.85 | 1,139,462 | -0.73(-1.04%) |
Jun 14, 2016 | 70.45 | 71.17 | 69.77 | 70.58 | 570,644 | -0.14(-0.20%) |
Jun 13, 2016 | 71.22 | 71.84 | 70.57 | 70.73 | 635,116 | -0.83(-1.16%) |
Jun 10, 2016 | 72.71 | 73.05 | 71.17 | 71.56 | 579,915 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.27 | 73.27 | 73.37 | 358,995 | -1.07(-1.43%) |
Jun 08, 2016 | 74.46 | 75.02 | 74.31 | 74.44 | 358,910 | +0.39(+0.53%) |
Jun 07, 2016 | 74.53 | 74.74 | 73.93 | 74.05 | 729,680 | -0.30(-0.40%) |
Jun 06, 2016 | 73.48 | 74.79 | 73.05 | 74.35 | 829,761 | +1.39(+1.91%) |
Jun 03, 2016 | 74.50 | 74.50 | 72.69 | 72.96 | 956,899 | -1.33(-1.79%) |
Jun 02, 2016 | 74.10 | 74.71 | 73.83 | 74.29 | 547,557 | +0.12(+0.17%) |
Jun 01, 2016 | 73.18 | 74.51 | 72.72 | 74.17 | 413,092 | +0.47(+0.63%) |
May 31, 2016 | 74.29 | 74.66 | 73.37 | 73.70 | 856,066 | -0.47(-0.63%) |
May 27, 2016 | 73.57 | 74.17 | 74.17 | 74.17 | 569,284 | +0.41(+0.56%) |
May 26, 2016 | 74.80 | 75.24 | 73.76 | 73.76 | 394,898 | -0.74(-1.00%) |
May 25, 2016 | 74.66 | 75.22 | 74.27 | 74.50 | 494,182 | +0.36(+0.49%) |
May 24, 2016 | 74.07 | 74.54 | 73.85 | 74.14 | 696,433 | +0.56(+0.76%) |
May 23, 2016 | 73.28 | 74.26 | 73.14 | 73.57 | 357,794 | +0.15(+0.21%) |
May 20, 2016 | 73.11 | 73.77 | 72.40 | 73.42 | 482,880 | +0.82(+1.13%) |
May 19, 2016 | 72.47 | 72.94 | 71.72 | 72.60 | 937,562 | -0.33(-0.46%) |
May 18, 2016 | 73.05 | 74.18 | 72.57 | 72.94 | 948,865 | -0.64(-0.87%) |
May 17, 2016 | 74.63 | 74.93 | 73.34 | 73.57 | 842,406 | -0.96(-1.29%) |
May 16, 2016 | 74.78 | 75.75 | 74.54 | 74.54 | 694,753 | +0.25(+0.33%) |
May 13, 2016 | 75.21 | 75.90 | 74.07 | 74.29 | 1,062,971 | -1.11(-1.48%) |
May 12, 2016 | 76.34 | 77.15 | 75.32 | 75.40 | 764,444 | -0.31(-0.42%) |
May 11, 2016 | 76.37 | 77.03 | 75.62 | 75.72 | 607,014 | -0.51(-0.67%) |
May 10, 2016 | 75.13 | 76.37 | 74.98 | 76.23 | 679,950 | +1.74(+2.34%) |
May 09, 2016 | 75.18 | 75.56 | 74.48 | 74.49 | 1,451,329 | -1.04(-1.37%) |
May 06, 2016 | 75.25 | 75.98 | 75.00 | 75.53 | 630,199 | -0.37(-0.49%) |
May 05, 2016 | 76.57 | 76.99 | 75.74 | 75.90 | 634,216 | -0.23(-0.30%) |
May 04, 2016 | 76.95 | 77.33 | 75.71 | 76.13 | 502,314 | -0.94(-1.22%) |
May 03, 2016 | 77.55 | 77.90 | 76.37 | 77.07 | 879,609 | -1.25(-1.59%) |
May 02, 2016 | 78.74 | 79.09 | 77.94 | 78.32 | 1,222,053 | -0.59(-0.75%) |
Apr 29, 2016 | 79.69 | 80.01 | 78.41 | 78.91 | 1,084,575 | -0.69(-0.87%) |
Apr 28, 2016 | 81.44 | 81.96 | 79.50 | 79.60 | 839,093 | -2.47(-3.01%) |
Apr 27, 2016 | 79.42 | 82.26 | 79.42 | 82.07 | 1,373,566 | +2.89(+3.65%) |
Apr 26, 2016 | 76.76 | 80.43 | 75.12 | 79.18 | 2,243,249 | +3.44(+4.55%) |
Apr 25, 2016 | 77.07 | 77.16 | 75.44 | 75.74 | 1,304,251 | -1.32(-1.72%) |
Apr 22, 2016 | 76.89 | 77.39 | 76.31 | 77.06 | 940,854 | +0.17(+0.22%) |
Apr 21, 2016 | 77.46 | 77.67 | 76.57 | 76.89 | 1,026,701 | -0.74(-0.96%) |
Apr 20, 2016 | 77.69 | 78.39 | 76.94 | 77.63 | 702,139 | +0.05(+0.06%) |
Apr 19, 2016 | 77.16 | 77.58 | 76.41 | 77.58 | 898,305 | +0.73(+0.95%) |
Apr 18, 2016 | 76.96 | 77.71 | 76.72 | 76.85 | 617,818 | -0.50(-0.65%) |
Apr 15, 2016 | 76.72 | 77.73 | 76.72 | 77.35 | 687,507 | +0.61(+0.79%) |
Apr 14, 2016 | 77.20 | 77.74 | 76.12 | 76.75 | 550,068 | -0.59(-0.76%) |
Apr 13, 2016 | 76.37 | 77.53 | 76.08 | 77.34 | 964,787 | +1.73(+2.29%) |
Apr 12, 2016 | 74.84 | 75.87 | 74.70 | 75.60 | 549,239 | +0.79(+1.06%) |
Apr 11, 2016 | 74.96 | 76.08 | 74.78 | 74.81 | 300,768 | -0.01(-0.01%) |
Apr 08, 2016 | 75.21 | 75.51 | 74.37 | 74.82 | 482,387 | +0.35(+0.47%) |
Apr 07, 2016 | 74.88 | 75.19 | 73.96 | 74.47 | 643,465 | -0.88(-1.17%) |
Apr 06, 2016 | 75.05 | 75.41 | 73.87 | 75.36 | 831,257 | +0.44(+0.58%) |
Apr 05, 2016 | 74.38 | 75.33 | 73.98 | 74.92 | 519,878 | -0.42(-0.56%) |
Apr 04, 2016 | 76.23 | 76.56 | 75.00 | 75.34 | 1,027,965 | -1.07(-1.39%) |