Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 72.70 | 72.84 | 69.69 | 70.04 | 26,339,544 | -2.43(-3.35%) |
Jun 29, 2016 | 71.75 | 72.48 | 71.49 | 72.46 | 12,896,558 | +1.49(+2.10%) |
Jun 28, 2016 | 70.86 | 71.29 | 70.34 | 70.97 | 15,689,333 | +1.72(+2.48%) |
Jun 27, 2016 | 70.05 | 70.42 | 69.17 | 69.25 | 17,310,924 | -1.61(-2.28%) |
Jun 24, 2016 | 70.63 | 71.80 | 70.30 | 70.87 | 19,459,404 | -3.00(-4.06%) |
Jun 23, 2016 | 73.43 | 73.88 | 72.59 | 73.87 | 14,366,425 | +1.61(+2.22%) |
Jun 22, 2016 | 73.26 | 73.43 | 72.27 | 72.27 | 10,194,847 | -0.76(-1.03%) |
Jun 21, 2016 | 73.47 | 73.66 | 72.85 | 73.02 | 9,744,001 | -0.01(-0.01%) |
Jun 20, 2016 | 73.94 | 73.99 | 73.01 | 73.03 | 10,545,132 | +0.33(+0.45%) |
Jun 17, 2016 | 73.96 | 73.96 | 72.55 | 72.70 | 15,463,917 | -1.28(-1.74%) |
Jun 16, 2016 | 73.55 | 74.14 | 72.84 | 73.98 | 10,220,386 | +0.17(+0.23%) |
Jun 15, 2016 | 74.19 | 74.45 | 73.70 | 73.81 | 7,862,074 | -0.38(-0.51%) |
Jun 14, 2016 | 73.77 | 74.36 | 73.62 | 74.19 | 8,357,429 | +0.16(+0.22%) |
Jun 13, 2016 | 74.60 | 75.71 | 74.01 | 74.03 | 11,039,298 | -1.68(-2.22%) |
Jun 10, 2016 | 76.25 | 76.25 | 75.39 | 75.71 | 8,323,771 | -1.02(-1.33%) |
Jun 09, 2016 | 76.70 | 77.00 | 76.46 | 76.73 | 7,064,621 | -0.37(-0.48%) |
Jun 08, 2016 | 76.11 | 77.16 | 75.99 | 77.10 | 9,383,531 | +0.99(+1.30%) |
Jun 07, 2016 | 76.20 | 76.49 | 76.05 | 76.11 | 5,841,252 | +0.06(+0.07%) |
Jun 06, 2016 | 75.82 | 76.39 | 75.72 | 76.05 | 8,069,828 | +0.57(+0.75%) |
Jun 03, 2016 | 75.12 | 75.73 | 74.75 | 75.49 | 8,078,206 | -0.01(-0.01%) |
Jun 02, 2016 | 74.85 | 75.49 | 74.53 | 75.49 | 5,957,954 | +0.69(+0.92%) |
Jun 01, 2016 | 74.30 | 74.89 | 74.19 | 74.81 | 4,773,024 | +0.26(+0.35%) |
May 31, 2016 | 75.35 | 75.42 | 74.37 | 74.54 | 9,149,370 | -0.68(-0.90%) |
May 27, 2016 | 74.45 | 75.22 | 75.22 | 75.22 | 4,632,773 | +0.62(+0.84%) |
May 26, 2016 | 74.98 | 74.98 | 74.47 | 74.60 | 4,536,865 | -0.06(-0.08%) |
May 25, 2016 | 75.07 | 75.23 | 74.55 | 74.65 | 6,194,560 | -0.30(-0.40%) |
May 24, 2016 | 73.33 | 75.07 | 73.33 | 74.96 | 8,029,129 | +2.05(+2.81%) |
May 23, 2016 | 73.43 | 73.64 | 72.84 | 72.91 | 6,284,025 | -0.43(-0.59%) |
May 20, 2016 | 73.03 | 73.69 | 72.88 | 73.34 | 6,674,003 | +0.75(+1.03%) |
May 19, 2016 | 72.59 | 72.94 | 71.97 | 72.60 | 5,879,581 | -0.52(-0.71%) |
May 18, 2016 | 72.44 | 73.54 | 72.14 | 73.11 | 6,659,219 | +0.60(+0.83%) |
May 17, 2016 | 73.25 | 73.58 | 72.26 | 72.51 | 7,592,460 | -0.95(-1.30%) |
May 16, 2016 | 72.73 | 73.71 | 72.67 | 73.46 | 9,105,363 | +0.92(+1.26%) |
May 13, 2016 | 73.38 | 73.92 | 72.55 | 72.55 | 8,009,045 | -1.00(-1.36%) |
May 12, 2016 | 73.46 | 73.83 | 72.78 | 73.55 | 7,956,146 | +0.56(+0.76%) |
May 11, 2016 | 74.73 | 74.91 | 72.98 | 72.99 | 8,929,374 | -1.66(-2.23%) |
May 10, 2016 | 73.92 | 74.78 | 73.91 | 74.65 | 7,216,814 | +0.92(+1.25%) |
May 09, 2016 | 73.23 | 73.86 | 73.13 | 73.73 | 9,805,094 | +0.47(+0.64%) |
May 06, 2016 | 72.80 | 73.33 | 72.37 | 73.26 | 6,548,428 | +0.34(+0.47%) |
May 05, 2016 | 72.71 | 73.24 | 72.59 | 72.92 | 6,367,210 | +0.27(+0.38%) |
May 04, 2016 | 72.17 | 72.94 | 71.97 | 72.65 | 9,393,132 | -0.11(-0.16%) |
May 03, 2016 | 72.99 | 73.86 | 72.51 | 72.76 | 8,133,016 | -1.20(-1.62%) |
May 02, 2016 | 73.34 | 73.97 | 72.73 | 73.96 | 8,101,755 | +1.15(+1.58%) |
Apr 29, 2016 | 73.07 | 73.53 | 72.45 | 72.81 | 8,585,477 | -0.41(-0.57%) |
Apr 28, 2016 | 73.85 | 74.72 | 73.15 | 73.22 | 8,827,962 | -1.02(-1.37%) |
Apr 27, 2016 | 73.91 | 74.47 | 73.68 | 74.24 | 6,703,113 | +0.22(+0.29%) |
Apr 26, 2016 | 73.95 | 74.18 | 73.63 | 74.02 | 6,441,390 | +0.37(+0.50%) |
Apr 25, 2016 | 74.17 | 74.31 | 73.35 | 73.66 | 11,865,579 | -0.91(-1.23%) |
Apr 22, 2016 | 73.52 | 74.80 | 72.84 | 74.57 | 19,325,252 | -1.58(-2.08%) |
Apr 21, 2016 | 76.82 | 76.98 | 76.04 | 76.15 | 10,107,604 | -0.34(-0.44%) |
Apr 20, 2016 | 76.24 | 76.95 | 75.93 | 76.49 | 9,039,161 | +0.38(+0.50%) |
Apr 19, 2016 | 76.82 | 77.04 | 75.76 | 76.12 | 8,831,589 | -0.66(-0.86%) |
Apr 18, 2016 | 75.60 | 76.87 | 75.25 | 76.78 | 8,233,533 | +1.29(+1.71%) |
Apr 15, 2016 | 75.64 | 76.06 | 75.31 | 75.48 | 7,624,263 | -0.24(-0.31%) |
Apr 14, 2016 | 75.18 | 76.04 | 74.76 | 75.72 | 12,168,684 | +0.58(+0.78%) |
Apr 13, 2016 | 74.49 | 75.34 | 74.38 | 75.13 | 9,745,627 | +1.12(+1.52%) |
Apr 12, 2016 | 73.26 | 74.04 | 73.19 | 74.01 | 6,326,120 | +0.66(+0.90%) |
Apr 11, 2016 | 73.86 | 74.26 | 73.31 | 73.35 | 6,319,048 | -0.20(-0.27%) |
Apr 08, 2016 | 73.60 | 74.11 | 73.35 | 73.55 | 5,651,869 | +0.42(+0.58%) |
Apr 07, 2016 | 73.25 | 73.50 | 72.76 | 73.13 | 8,001,300 | -0.59(-0.81%) |
Apr 06, 2016 | 72.66 | 73.79 | 72.58 | 73.72 | 6,593,911 | +1.17(+1.61%) |
Apr 05, 2016 | 72.71 | 73.02 | 72.19 | 72.55 | 6,378,085 | -0.81(-1.10%) |
Apr 04, 2016 | 73.49 | 73.82 | 73.08 | 73.36 | 7,326,297 | +0.23(+0.31%) |