Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 81.69 | 82.46 | 81.23 | 82.44 | 3,492,576 | +1.06(+1.30%) |
Jun 29, 2016 | 80.75 | 81.65 | 80.60 | 81.39 | 3,565,153 | +1.26(+1.58%) |
Jun 28, 2016 | 79.94 | 80.40 | 79.37 | 80.12 | 4,178,996 | +0.70(+0.89%) |
Jun 27, 2016 | 79.14 | 79.50 | 78.47 | 79.42 | 4,721,852 | -0.49(-0.61%) |
Jun 24, 2016 | 80.07 | 80.80 | 79.44 | 79.91 | 4,739,598 | -2.15(-2.62%) |
Jun 23, 2016 | 81.72 | 82.34 | 81.62 | 82.06 | 3,972,749 | +0.97(+1.20%) |
Jun 22, 2016 | 81.53 | 81.72 | 80.72 | 81.09 | 4,690,316 | -0.55(-0.68%) |
Jun 21, 2016 | 81.38 | 81.85 | 81.07 | 81.64 | 4,818,679 | +0.44(+0.54%) |
Jun 20, 2016 | 80.61 | 81.66 | 80.60 | 81.20 | 4,212,266 | +0.83(+1.03%) |
Jun 17, 2016 | 79.79 | 80.41 | 79.67 | 80.38 | 4,464,938 | +0.62(+0.78%) |
Jun 16, 2016 | 79.18 | 79.86 | 78.76 | 79.76 | 3,466,455 | +0.24(+0.31%) |
Jun 15, 2016 | 79.70 | 80.09 | 79.49 | 79.51 | 3,696,807 | +0.12(+0.15%) |
Jun 14, 2016 | 79.32 | 79.62 | 78.90 | 79.39 | 2,504,292 | +0.07(+0.09%) |
Jun 13, 2016 | 79.94 | 80.16 | 79.30 | 79.32 | 3,388,859 | -0.67(-0.84%) |
Jun 10, 2016 | 79.85 | 80.01 | 79.46 | 79.99 | 3,450,484 | -0.34(-0.43%) |
Jun 09, 2016 | 79.73 | 80.44 | 79.68 | 80.34 | 2,105,588 | +0.21(+0.27%) |
Jun 08, 2016 | 79.52 | 80.32 | 79.45 | 80.12 | 2,493,568 | +0.63(+0.79%) |
Jun 07, 2016 | 79.02 | 79.96 | 78.91 | 79.50 | 2,509,927 | +0.58(+0.74%) |
Jun 06, 2016 | 78.83 | 79.53 | 78.69 | 78.91 | 2,838,347 | -0.01(-0.01%) |
Jun 03, 2016 | 78.54 | 79.02 | 78.03 | 78.92 | 2,615,626 | +0.05(+0.07%) |
Jun 02, 2016 | 78.63 | 78.98 | 78.59 | 78.87 | 2,912,962 | +0.12(+0.16%) |
Jun 01, 2016 | 78.89 | 78.91 | 78.32 | 78.75 | 2,306,603 | -0.15(-0.19%) |
May 31, 2016 | 79.12 | 79.31 | 78.71 | 78.90 | 4,181,181 | +0.08(+0.11%) |
May 27, 2016 | 78.69 | 78.82 | 78.82 | 78.82 | 2,597,122 | +0.41(+0.52%) |
May 26, 2016 | 78.49 | 78.68 | 78.22 | 78.41 | 2,398,271 | +0.11(+0.15%) |
May 25, 2016 | 78.18 | 78.58 | 78.18 | 78.30 | 2,156,506 | +0.24(+0.31%) |
May 24, 2016 | 77.68 | 78.33 | 77.67 | 78.05 | 3,194,142 | +0.68(+0.88%) |
May 23, 2016 | 77.90 | 77.91 | 77.31 | 77.37 | 3,348,173 | -0.32(-0.41%) |
May 20, 2016 | 77.78 | 78.37 | 77.56 | 77.69 | 3,811,286 | +0.17(+0.22%) |
May 19, 2016 | 77.11 | 77.96 | 76.89 | 77.52 | 3,234,734 | -0.01(-0.01%) |
May 18, 2016 | 77.18 | 77.94 | 76.57 | 77.53 | 4,500,641 | +0.16(+0.21%) |
May 17, 2016 | 77.74 | 78.33 | 77.09 | 77.37 | 3,220,848 | -0.43(-0.55%) |
May 16, 2016 | 77.16 | 78.03 | 77.06 | 77.80 | 2,761,989 | +0.76(+0.98%) |
May 13, 2016 | 77.81 | 78.13 | 76.63 | 77.04 | 3,708,778 | -0.86(-1.11%) |
May 12, 2016 | 78.16 | 78.35 | 77.09 | 77.90 | 4,431,641 | +0.09(+0.12%) |
May 11, 2016 | 78.86 | 79.04 | 77.81 | 77.81 | 3,484,468 | -0.91(-1.16%) |
May 10, 2016 | 78.00 | 78.74 | 78.00 | 78.72 | 3,089,190 | +0.73(+0.93%) |
May 09, 2016 | 77.68 | 78.14 | 77.47 | 78.00 | 3,260,176 | +0.44(+0.57%) |
May 06, 2016 | 77.76 | 77.97 | 76.44 | 77.55 | 4,816,841 | -0.02(-0.03%) |
May 05, 2016 | 78.46 | 78.56 | 77.46 | 77.58 | 5,194,585 | -0.74(-0.94%) |
May 04, 2016 | 78.72 | 78.99 | 78.23 | 78.31 | 3,324,152 | -0.96(-1.22%) |
May 03, 2016 | 79.13 | 79.43 | 78.35 | 79.28 | 2,859,615 | -0.29(-0.36%) |
May 02, 2016 | 79.99 | 80.21 | 79.43 | 79.57 | 3,825,138 | -0.24(-0.30%) |
Apr 29, 2016 | 79.47 | 80.08 | 79.27 | 79.80 | 3,313,566 | +0.12(+0.15%) |
Apr 28, 2016 | 79.83 | 80.92 | 79.04 | 79.68 | 5,542,640 | -1.18(-1.46%) |
Apr 27, 2016 | 80.72 | 81.14 | 80.09 | 80.86 | 3,781,241 | +0.17(+0.22%) |
Apr 26, 2016 | 80.00 | 80.77 | 79.98 | 80.68 | 2,918,588 | +0.88(+1.10%) |
Apr 25, 2016 | 79.82 | 79.98 | 79.31 | 79.80 | 2,280,272 | -0.34(-0.43%) |
Apr 22, 2016 | 80.05 | 80.51 | 79.89 | 80.14 | 2,852,345 | +0.40(+0.50%) |
Apr 21, 2016 | 80.36 | 80.56 | 79.70 | 79.74 | 2,879,894 | -0.90(-1.11%) |
Apr 20, 2016 | 81.23 | 81.43 | 80.62 | 80.64 | 2,571,117 | -0.51(-0.63%) |
Apr 19, 2016 | 80.71 | 81.28 | 80.64 | 81.15 | 2,675,678 | +0.50(+0.62%) |
Apr 18, 2016 | 80.14 | 80.71 | 79.81 | 80.65 | 1,755,577 | +0.49(+0.61%) |
Apr 15, 2016 | 79.96 | 80.49 | 79.85 | 80.16 | 3,513,283 | +0.35(+0.44%) |
Apr 14, 2016 | 80.22 | 80.49 | 79.60 | 79.81 | 2,754,430 | -0.35(-0.44%) |
Apr 13, 2016 | 80.18 | 80.63 | 80.11 | 80.16 | 2,634,390 | +0.24(+0.29%) |
Apr 12, 2016 | 79.04 | 80.23 | 78.99 | 79.92 | 3,364,842 | +1.04(+1.32%) |
Apr 11, 2016 | 79.45 | 79.98 | 78.84 | 78.88 | 2,531,225 | -0.34(-0.43%) |
Apr 08, 2016 | 79.35 | 79.99 | 79.02 | 79.23 | 2,284,518 | +0.24(+0.31%) |
Apr 07, 2016 | 78.91 | 79.33 | 78.54 | 78.98 | 2,775,043 | -0.52(-0.65%) |
Apr 06, 2016 | 79.01 | 79.62 | 78.59 | 79.50 | 3,174,514 | +0.57(+0.72%) |
Apr 05, 2016 | 79.29 | 79.54 | 78.79 | 78.93 | 2,868,581 | -0.73(-0.92%) |
Apr 04, 2016 | 79.78 | 80.31 | 79.49 | 79.66 | 3,681,555 | -0.05(-0.07%) |