Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.17 | 73.72 | 71.54 | 73.60 | 6,922,110 | +0.82(+1.12%) |
Jun 29, 2016 | 72.34 | 73.19 | 72.24 | 72.79 | 4,461,656 | +1.25(+1.75%) |
Jun 28, 2016 | 70.25 | 71.59 | 70.02 | 71.54 | 7,058,329 | +1.95(+2.80%) |
Jun 27, 2016 | 71.22 | 71.25 | 69.14 | 69.59 | 7,050,762 | -2.33(-3.24%) |
Jun 24, 2016 | 72.09 | 72.86 | 70.98 | 71.92 | 16,825,534 | -2.78(-3.72%) |
Jun 23, 2016 | 74.90 | 75.08 | 74.18 | 74.69 | 3,190,355 | +0.89(+1.20%) |
Jun 22, 2016 | 74.03 | 74.27 | 73.66 | 73.81 | 4,030,342 | -0.14(-0.18%) |
Jun 21, 2016 | 73.22 | 74.31 | 72.55 | 73.94 | 4,914,713 | -0.37(-0.50%) |
Jun 20, 2016 | 74.54 | 75.29 | 74.22 | 74.31 | 5,111,524 | +0.43(+0.58%) |
Jun 17, 2016 | 73.39 | 74.07 | 73.28 | 73.88 | 4,909,760 | +0.41(+0.56%) |
Jun 16, 2016 | 73.26 | 73.65 | 72.13 | 73.47 | 4,184,837 | -0.38(-0.51%) |
Jun 15, 2016 | 74.54 | 74.80 | 73.77 | 73.85 | 4,698,336 | -0.37(-0.50%) |
Jun 14, 2016 | 74.67 | 75.30 | 73.87 | 74.22 | 4,733,744 | -0.62(-0.82%) |
Jun 13, 2016 | 74.65 | 75.59 | 74.42 | 74.84 | 5,188,634 | -0.06(-0.08%) |
Jun 10, 2016 | 74.41 | 74.99 | 74.32 | 74.89 | 5,116,006 | -0.51(-0.68%) |
Jun 09, 2016 | 74.68 | 75.53 | 74.27 | 75.41 | 4,557,616 | +0.30(+0.39%) |
Jun 08, 2016 | 74.09 | 76.04 | 74.07 | 75.11 | 7,272,877 | +1.24(+1.68%) |
Jun 07, 2016 | 73.12 | 74.30 | 73.12 | 73.87 | 4,533,529 | +0.61(+0.83%) |
Jun 06, 2016 | 72.90 | 73.51 | 72.49 | 73.27 | 5,170,125 | +0.40(+0.54%) |
Jun 03, 2016 | 72.17 | 73.10 | 71.38 | 72.87 | 5,863,858 | +1.49(+2.09%) |
Jun 02, 2016 | 70.59 | 71.39 | 70.53 | 71.38 | 4,157,072 | +0.42(+0.59%) |
Jun 01, 2016 | 70.55 | 71.02 | 69.94 | 70.95 | 5,095,432 | -0.07(-0.10%) |
May 31, 2016 | 70.11 | 71.30 | 69.69 | 71.02 | 7,214,910 | +1.03(+1.47%) |
May 27, 2016 | 69.49 | 69.99 | 69.99 | 69.99 | 4,561,655 | +0.53(+0.77%) |
May 26, 2016 | 69.66 | 70.28 | 69.38 | 69.46 | 3,530,509 | -0.02(-0.02%) |
May 25, 2016 | 68.58 | 69.74 | 68.33 | 69.48 | 4,067,451 | +1.36(+1.99%) |
May 24, 2016 | 68.77 | 68.83 | 67.77 | 68.12 | 5,584,059 | -0.17(-0.25%) |
May 23, 2016 | 68.93 | 69.23 | 68.26 | 68.29 | 4,354,566 | -0.77(-1.12%) |
May 20, 2016 | 68.68 | 69.19 | 68.50 | 69.06 | 5,210,188 | +0.81(+1.19%) |
May 19, 2016 | 68.34 | 68.57 | 67.61 | 68.25 | 4,506,777 | -0.87(-1.26%) |
May 18, 2016 | 68.86 | 69.95 | 68.46 | 69.12 | 5,289,236 | +0.24(+0.35%) |
May 17, 2016 | 68.73 | 69.96 | 68.33 | 68.88 | 6,348,934 | +0.14(+0.21%) |
May 16, 2016 | 68.79 | 69.51 | 68.62 | 68.73 | 5,005,242 | +0.02(+0.02%) |
May 13, 2016 | 70.00 | 70.26 | 68.54 | 68.72 | 5,326,071 | -1.54(-2.19%) |
May 12, 2016 | 71.10 | 71.47 | 70.12 | 70.26 | 4,986,188 | -0.54(-0.77%) |
May 11, 2016 | 72.15 | 72.40 | 70.79 | 70.80 | 5,183,245 | -1.35(-1.87%) |
May 10, 2016 | 71.46 | 72.69 | 71.11 | 72.15 | 3,987,207 | +1.23(+1.74%) |
May 09, 2016 | 71.78 | 71.78 | 70.51 | 70.92 | 4,957,875 | -0.92(-1.28%) |
May 06, 2016 | 70.86 | 72.29 | 70.81 | 71.84 | 4,784,932 | +0.45(+0.63%) |
May 05, 2016 | 72.18 | 72.54 | 71.31 | 71.39 | 5,281,367 | -0.38(-0.53%) |
May 04, 2016 | 72.01 | 72.92 | 71.51 | 71.77 | 4,215,871 | -0.95(-1.30%) |
May 03, 2016 | 73.05 | 73.19 | 71.80 | 72.71 | 4,969,338 | -1.13(-1.53%) |
May 02, 2016 | 73.74 | 74.16 | 72.62 | 73.84 | 4,167,906 | +0.75(+1.02%) |
Apr 29, 2016 | 73.63 | 74.77 | 72.68 | 73.10 | 6,230,369 | -1.07(-1.45%) |
Apr 28, 2016 | 74.21 | 75.22 | 73.97 | 74.17 | 4,609,862 | -0.55(-0.74%) |
Apr 27, 2016 | 74.41 | 75.25 | 74.31 | 74.72 | 4,596,425 | +0.34(+0.46%) |
Apr 26, 2016 | 73.12 | 74.45 | 73.00 | 74.38 | 5,765,775 | +0.96(+1.31%) |
Apr 25, 2016 | 74.66 | 74.83 | 72.81 | 73.42 | 5,527,036 | -1.69(-2.25%) |
Apr 22, 2016 | 73.74 | 75.34 | 73.58 | 75.11 | 8,419,838 | +1.94(+2.65%) |
Apr 21, 2016 | 72.57 | 74.29 | 71.40 | 73.17 | 11,756,307 | +2.91(+4.14%) |
Apr 20, 2016 | 69.33 | 70.90 | 68.88 | 70.27 | 7,520,957 | +1.35(+1.96%) |
Apr 19, 2016 | 68.70 | 69.57 | 68.16 | 68.92 | 8,304,749 | +1.14(+1.68%) |
Apr 18, 2016 | 67.02 | 68.75 | 65.88 | 67.78 | 8,768,760 | -0.28(-0.41%) |
Apr 15, 2016 | 68.88 | 69.07 | 67.89 | 68.05 | 4,539,357 | -0.93(-1.35%) |
Apr 14, 2016 | 68.87 | 69.58 | 68.12 | 68.98 | 6,088,739 | +0.50(+0.73%) |
Apr 13, 2016 | 67.60 | 68.84 | 67.18 | 68.48 | 5,372,291 | +1.74(+2.61%) |
Apr 12, 2016 | 65.64 | 67.26 | 65.52 | 66.74 | 5,523,154 | +0.80(+1.21%) |
Apr 11, 2016 | 66.32 | 67.47 | 65.85 | 65.94 | 4,904,046 | -0.40(-0.61%) |
Apr 08, 2016 | 65.92 | 67.53 | 65.63 | 66.34 | 5,025,292 | +0.98(+1.50%) |
Apr 07, 2016 | 65.33 | 65.93 | 64.88 | 65.36 | 5,066,968 | -0.29(-0.45%) |
Apr 06, 2016 | 65.66 | 65.81 | 64.84 | 65.66 | 5,219,564 | -0.23(-0.34%) |
Apr 05, 2016 | 64.99 | 66.19 | 64.78 | 65.88 | 4,312,942 | +0.23(+0.36%) |
Apr 04, 2016 | 65.97 | 67.06 | 65.50 | 65.65 | 4,134,547 | -0.49(-0.74%) |