Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 65.90 | 66.11 | 62.03 | 64.31 | 955,735 | -1.59(-2.41%) |
Jun 29, 2016 | 67.36 | 67.55 | 65.83 | 65.90 | 754,472 | -0.65(-0.98%) |
Jun 28, 2016 | 63.84 | 66.87 | 63.67 | 66.55 | 1,408,556 | +4.75(+7.69%) |
Jun 27, 2016 | 65.14 | 65.20 | 61.32 | 61.80 | 1,255,935 | -4.04(-6.14%) |
Jun 24, 2016 | 68.33 | 68.55 | 65.47 | 65.84 | 958,255 | -6.55(-9.05%) |
Jun 23, 2016 | 71.91 | 72.39 | 70.72 | 72.39 | 415,779 | +1.38(+1.94%) |
Jun 22, 2016 | 71.00 | 71.78 | 70.64 | 71.01 | 270,656 | -0.02(-0.03%) |
Jun 21, 2016 | 71.83 | 72.45 | 70.74 | 71.03 | 324,877 | -0.74(-1.03%) |
Jun 20, 2016 | 69.22 | 72.48 | 69.08 | 71.77 | 762,430 | +3.35(+4.90%) |
Jun 17, 2016 | 69.71 | 70.78 | 67.63 | 68.42 | 543,462 | -1.12(-1.61%) |
Jun 16, 2016 | 69.75 | 69.76 | 68.38 | 69.54 | 272,629 | -0.56(-0.80%) |
Jun 15, 2016 | 71.44 | 71.48 | 70.00 | 70.10 | 327,431 | -1.07(-1.50%) |
Jun 14, 2016 | 70.75 | 71.40 | 69.86 | 71.17 | 383,306 | +0.09(+0.13%) |
Jun 13, 2016 | 71.00 | 72.09 | 70.71 | 71.08 | 253,274 | -0.46(-0.64%) |
Jun 10, 2016 | 72.70 | 72.82 | 71.46 | 71.54 | 285,755 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.34 | 72.92 | 73.36 | 694,731 | -1.14(-1.53%) |
Jun 08, 2016 | 75.57 | 75.74 | 74.41 | 74.50 | 422,664 | -0.77(-1.02%) |
Jun 07, 2016 | 76.18 | 76.65 | 75.22 | 75.27 | 270,936 | -0.91(-1.19%) |
Jun 06, 2016 | 75.34 | 76.53 | 74.64 | 76.18 | 263,301 | +0.64(+0.85%) |
Jun 03, 2016 | 75.99 | 75.99 | 74.21 | 75.54 | 269,931 | -0.39(-0.51%) |
Jun 02, 2016 | 75.86 | 75.93 | 75.07 | 75.93 | 230,628 | -0.02(-0.03%) |
Jun 01, 2016 | 76.06 | 76.28 | 74.91 | 75.95 | 304,425 | -0.56(-0.73%) |
May 31, 2016 | 75.84 | 76.68 | 75.20 | 76.51 | 428,745 | +0.77(+1.02%) |
May 27, 2016 | 74.56 | 75.74 | 75.74 | 75.74 | 461,100 | +1.19(+1.60%) |
May 26, 2016 | 74.98 | 74.98 | 74.12 | 74.55 | 276,249 | -0.07(-0.09%) |
May 25, 2016 | 75.00 | 75.43 | 74.32 | 74.62 | 308,846 | -0.07(-0.09%) |
May 24, 2016 | 72.59 | 74.98 | 71.95 | 74.69 | 320,171 | +2.58(+3.58%) |
May 23, 2016 | 72.57 | 72.87 | 71.96 | 72.11 | 171,944 | -0.50(-0.69%) |
May 20, 2016 | 71.14 | 73.00 | 71.10 | 72.61 | 328,548 | +1.76(+2.48%) |
May 19, 2016 | 71.53 | 72.72 | 70.34 | 70.85 | 329,720 | -1.21(-1.68%) |
May 18, 2016 | 70.92 | 72.60 | 70.36 | 72.06 | 357,857 | +1.02(+1.44%) |
May 17, 2016 | 72.61 | 72.95 | 70.71 | 71.04 | 487,864 | -1.86(-2.55%) |
May 16, 2016 | 71.93 | 73.38 | 71.01 | 72.90 | 501,724 | +1.38(+1.93%) |
May 13, 2016 | 71.19 | 73.15 | 70.57 | 71.52 | 539,079 | +0.49(+0.69%) |
May 12, 2016 | 72.50 | 73.19 | 70.62 | 71.03 | 451,179 | -0.97(-1.35%) |
May 11, 2016 | 71.16 | 72.85 | 71.06 | 72.00 | 583,747 | +0.66(+0.93%) |
May 10, 2016 | 70.13 | 71.44 | 69.61 | 71.34 | 513,708 | +1.20(+1.71%) |
May 09, 2016 | 71.07 | 71.99 | 70.07 | 70.14 | 530,527 | -1.05(-1.47%) |
May 06, 2016 | 72.75 | 73.09 | 69.46 | 71.19 | 547,956 | -0.07(-0.10%) |
May 05, 2016 | 70.50 | 74.12 | 69.50 | 71.26 | 1,015,481 | +0.39(+0.55%) |
May 04, 2016 | 71.06 | 71.58 | 70.10 | 70.87 | 694,005 | -0.76(-1.06%) |
May 03, 2016 | 72.90 | 73.19 | 70.67 | 71.63 | 521,885 | -1.77(-2.41%) |
May 02, 2016 | 73.22 | 73.42 | 72.28 | 73.40 | 509,754 | +0.47(+0.64%) |
Apr 29, 2016 | 73.50 | 73.99 | 72.11 | 72.93 | 532,957 | -0.62(-0.84%) |
Apr 28, 2016 | 75.50 | 75.50 | 73.47 | 73.55 | 533,731 | -1.82(-2.41%) |
Apr 27, 2016 | 77.92 | 77.92 | 74.83 | 75.37 | 732,610 | -2.73(-3.50%) |
Apr 26, 2016 | 77.80 | 78.28 | 76.57 | 78.10 | 273,796 | +0.70(+0.90%) |
Apr 25, 2016 | 77.86 | 78.14 | 76.62 | 77.40 | 265,055 | -0.68(-0.87%) |
Apr 22, 2016 | 77.77 | 78.40 | 77.08 | 78.08 | 384,508 | +0.16(+0.21%) |
Apr 21, 2016 | 77.08 | 78.10 | 76.80 | 77.92 | 410,408 | +0.69(+0.89%) |
Apr 20, 2016 | 76.95 | 77.71 | 76.01 | 77.23 | 324,197 | +0.15(+0.19%) |
Apr 19, 2016 | 77.57 | 77.96 | 75.72 | 77.08 | 396,929 | -0.38(-0.49%) |
Apr 18, 2016 | 76.93 | 77.96 | 76.58 | 77.46 | 297,048 | +0.26(+0.34%) |
Apr 15, 2016 | 76.20 | 77.38 | 75.86 | 77.20 | 430,225 | +1.03(+1.35%) |
Apr 14, 2016 | 76.05 | 76.32 | 75.18 | 76.17 | 380,891 | +0.03(+0.04%) |
Apr 13, 2016 | 74.94 | 76.38 | 74.56 | 76.14 | 433,717 | +1.91(+2.57%) |
Apr 12, 2016 | 73.48 | 74.26 | 72.75 | 74.23 | 381,119 | +0.80(+1.09%) |
Apr 11, 2016 | 74.01 | 75.50 | 73.42 | 73.43 | 304,637 | -0.27(-0.37%) |
Apr 08, 2016 | 73.20 | 73.78 | 72.66 | 73.70 | 216,315 | +0.96(+1.32%) |
Apr 07, 2016 | 73.68 | 74.34 | 72.43 | 72.74 | 341,530 | -1.58(-2.13%) |
Apr 06, 2016 | 74.20 | 74.63 | 73.77 | 74.32 | 284,942 | +0.19(+0.26%) |
Apr 05, 2016 | 75.10 | 75.54 | 73.95 | 74.13 | 310,544 | -1.46(-1.93%) |
Apr 04, 2016 | 76.80 | 76.80 | 75.31 | 75.59 | 567,799 | -1.40(-1.82%) |