Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 81.67 | 82.44 | 81.21 | 82.42 | 3,493,376 | +1.06(+1.30%) |
Jun 29, 2016 | 80.73 | 81.63 | 80.58 | 81.37 | 3,565,970 | +1.26(+1.58%) |
Jun 28, 2016 | 79.92 | 80.38 | 79.35 | 80.11 | 4,179,954 | +0.70(+0.89%) |
Jun 27, 2016 | 79.12 | 79.49 | 78.45 | 79.40 | 4,722,934 | -0.49(-0.61%) |
Jun 24, 2016 | 80.05 | 80.78 | 79.42 | 79.89 | 4,740,685 | -2.15(-2.62%) |
Jun 23, 2016 | 81.70 | 82.32 | 81.60 | 82.04 | 3,973,659 | +0.97(+1.20%) |
Jun 22, 2016 | 81.51 | 81.70 | 80.70 | 81.07 | 4,691,391 | -0.55(-0.68%) |
Jun 21, 2016 | 81.36 | 81.84 | 81.05 | 81.62 | 4,819,783 | +0.44(+0.54%) |
Jun 20, 2016 | 80.59 | 81.65 | 80.58 | 81.18 | 4,213,232 | +0.83(+1.03%) |
Jun 17, 2016 | 79.77 | 80.39 | 79.65 | 80.36 | 4,465,962 | +0.62(+0.78%) |
Jun 16, 2016 | 79.16 | 79.84 | 78.74 | 79.74 | 3,467,250 | +0.24(+0.31%) |
Jun 15, 2016 | 79.69 | 80.07 | 79.47 | 79.49 | 3,697,655 | +0.12(+0.15%) |
Jun 14, 2016 | 79.30 | 79.60 | 78.88 | 79.37 | 2,504,866 | +0.07(+0.09%) |
Jun 13, 2016 | 79.92 | 80.14 | 79.28 | 79.30 | 3,389,636 | -0.67(-0.84%) |
Jun 10, 2016 | 79.83 | 79.99 | 79.44 | 79.98 | 3,451,275 | -0.34(-0.43%) |
Jun 09, 2016 | 79.72 | 80.42 | 79.66 | 80.32 | 2,106,071 | +0.21(+0.27%) |
Jun 08, 2016 | 79.50 | 80.30 | 79.43 | 80.11 | 2,494,139 | +0.63(+0.79%) |
Jun 07, 2016 | 79.00 | 79.94 | 78.90 | 79.48 | 2,510,503 | +0.58(+0.74%) |
Jun 06, 2016 | 78.81 | 79.52 | 78.67 | 78.90 | 2,838,998 | -0.01(-0.01%) |
Jun 03, 2016 | 78.52 | 79.00 | 78.01 | 78.90 | 2,616,225 | +0.05(+0.07%) |
Jun 02, 2016 | 78.61 | 78.97 | 78.58 | 78.85 | 2,913,629 | +0.12(+0.16%) |
Jun 01, 2016 | 78.87 | 78.89 | 78.30 | 78.73 | 2,307,131 | -0.15(-0.19%) |
May 31, 2016 | 79.10 | 79.29 | 78.69 | 78.88 | 4,182,139 | +0.08(+0.11%) |
May 27, 2016 | 78.67 | 78.80 | 78.80 | 78.80 | 2,597,717 | +0.41(+0.52%) |
May 26, 2016 | 78.47 | 78.66 | 78.20 | 78.39 | 2,398,821 | +0.11(+0.15%) |
May 25, 2016 | 78.16 | 78.56 | 78.16 | 78.28 | 2,157,000 | +0.24(+0.31%) |
May 24, 2016 | 77.66 | 78.32 | 77.65 | 78.03 | 3,194,875 | +0.68(+0.88%) |
May 23, 2016 | 77.88 | 77.89 | 77.29 | 77.35 | 3,348,941 | -0.32(-0.41%) |
May 20, 2016 | 77.76 | 78.35 | 77.54 | 77.67 | 3,812,160 | +0.17(+0.22%) |
May 19, 2016 | 77.09 | 77.94 | 76.87 | 77.50 | 3,235,476 | -0.01(-0.01%) |
May 18, 2016 | 77.16 | 77.92 | 76.56 | 77.51 | 4,501,673 | +0.16(+0.21%) |
May 17, 2016 | 77.73 | 78.32 | 77.07 | 77.35 | 3,221,586 | -0.43(-0.55%) |
May 16, 2016 | 77.14 | 78.01 | 77.04 | 77.78 | 2,762,623 | +0.76(+0.98%) |
May 13, 2016 | 77.80 | 78.11 | 76.62 | 77.02 | 3,709,628 | -0.86(-1.11%) |
May 12, 2016 | 78.14 | 78.33 | 77.07 | 77.89 | 4,432,657 | +0.09(+0.12%) |
May 11, 2016 | 78.84 | 79.03 | 77.80 | 77.80 | 3,485,266 | -0.91(-1.16%) |
May 10, 2016 | 77.98 | 78.72 | 77.98 | 78.71 | 3,089,898 | +0.73(+0.93%) |
May 09, 2016 | 77.67 | 78.12 | 77.45 | 77.98 | 3,260,923 | +0.44(+0.57%) |
May 06, 2016 | 77.74 | 77.95 | 76.42 | 77.54 | 4,817,944 | -0.02(-0.03%) |
May 05, 2016 | 78.44 | 78.54 | 77.45 | 77.56 | 5,195,775 | -0.74(-0.94%) |
May 04, 2016 | 78.70 | 78.97 | 78.21 | 78.30 | 3,324,913 | -0.96(-1.22%) |
May 03, 2016 | 79.11 | 79.41 | 78.33 | 79.26 | 2,860,270 | -0.29(-0.36%) |
May 02, 2016 | 79.97 | 80.19 | 79.41 | 79.55 | 3,826,014 | -0.24(-0.30%) |
Apr 29, 2016 | 79.45 | 80.07 | 79.25 | 79.78 | 3,314,325 | +0.12(+0.15%) |
Apr 28, 2016 | 79.81 | 80.90 | 79.02 | 79.66 | 5,543,910 | -1.18(-1.46%) |
Apr 27, 2016 | 80.70 | 81.12 | 80.07 | 80.84 | 3,782,107 | +0.17(+0.22%) |
Apr 26, 2016 | 79.98 | 80.75 | 79.97 | 80.67 | 2,919,256 | +0.88(+1.10%) |
Apr 25, 2016 | 79.80 | 79.97 | 79.29 | 79.78 | 2,280,794 | -0.34(-0.43%) |
Apr 22, 2016 | 80.04 | 80.49 | 79.88 | 80.13 | 2,852,998 | +0.40(+0.50%) |
Apr 21, 2016 | 80.34 | 80.54 | 79.68 | 79.72 | 2,880,553 | -0.90(-1.11%) |
Apr 20, 2016 | 81.21 | 81.41 | 80.60 | 80.62 | 2,571,706 | -0.51(-0.63%) |
Apr 19, 2016 | 80.69 | 81.26 | 80.62 | 81.13 | 2,676,291 | +0.50(+0.62%) |
Apr 18, 2016 | 80.12 | 80.69 | 79.79 | 80.63 | 1,755,979 | +0.49(+0.61%) |
Apr 15, 2016 | 79.94 | 80.48 | 79.83 | 80.14 | 3,514,088 | +0.35(+0.44%) |
Apr 14, 2016 | 80.20 | 80.48 | 79.58 | 79.79 | 2,755,061 | -0.35(-0.44%) |
Apr 13, 2016 | 80.16 | 80.61 | 80.09 | 80.14 | 2,634,993 | +0.24(+0.29%) |
Apr 12, 2016 | 79.03 | 80.21 | 78.97 | 79.91 | 3,365,613 | +1.04(+1.32%) |
Apr 11, 2016 | 79.44 | 79.97 | 78.82 | 78.87 | 2,531,805 | -0.34(-0.43%) |
Apr 08, 2016 | 79.34 | 79.97 | 79.00 | 79.21 | 2,285,041 | +0.24(+0.31%) |
Apr 07, 2016 | 78.89 | 79.31 | 78.52 | 78.96 | 2,775,679 | -0.52(-0.65%) |
Apr 06, 2016 | 78.99 | 79.60 | 78.57 | 79.48 | 3,175,241 | +0.57(+0.72%) |
Apr 05, 2016 | 79.28 | 79.53 | 78.77 | 78.91 | 2,869,238 | -0.73(-0.92%) |
Apr 04, 2016 | 79.76 | 80.29 | 79.47 | 79.64 | 3,682,399 | -0.05(-0.07%) |