Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 78.30 | 79.20 | 77.50 | 79.10 | 19,915 | +1.10(+1.41%) |
Jun 29, 2016 | 77.00 | 78.00 | 76.80 | 78.00 | 19,970 | +1.60(+2.09%) |
Jun 28, 2016 | 76.70 | 77.80 | 75.75 | 76.40 | 18,094 | +0.30(+0.39%) |
Jun 27, 2016 | 76.80 | 76.80 | 73.90 | 76.10 | 22,973 | -1.60(-2.06%) |
Jun 24, 2016 | 77.70 | 78.30 | 76.70 | 77.70 | 33,995 | -1.60(-2.02%) |
Jun 23, 2016 | 77.20 | 79.60 | 77.10 | 79.30 | 23,043 | +2.20(+2.85%) |
Jun 22, 2016 | 77.70 | 77.90 | 75.90 | 77.10 | 17,476 | -0.70(-0.90%) |
Jun 21, 2016 | 78.10 | 78.10 | 76.45 | 77.80 | 16,630 | -0.40(-0.51%) |
Jun 20, 2016 | 78.80 | 79.70 | 77.70 | 78.20 | 13,596 | +0.10(+0.13%) |
Jun 17, 2016 | 78.20 | 78.60 | 77.50 | 78.10 | 14,946 | +0.00(+0.00%) |
Jun 16, 2016 | 78.40 | 79.00 | 75.35 | 78.10 | 10,886 | -1.10(-1.39%) |
Jun 15, 2016 | 78.00 | 80.00 | 78.00 | 79.20 | 82,983 | +1.40(+1.80%) |
Jun 14, 2016 | 78.00 | 79.10 | 77.10 | 77.80 | 23,355 | -0.80(-1.02%) |
Jun 13, 2016 | 78.20 | 79.70 | 76.40 | 78.60 | 27,549 | +0.20(+0.26%) |
Jun 10, 2016 | 78.70 | 79.15 | 77.30 | 78.40 | 27,732 | -1.10(-1.38%) |
Jun 09, 2016 | 78.40 | 80.15 | 77.30 | 79.50 | 49,760 | +1.10(+1.40%) |
Jun 08, 2016 | 76.70 | 78.90 | 76.40 | 78.40 | 20,221 | +1.70(+2.22%) |
Jun 07, 2016 | 75.80 | 77.50 | 75.40 | 76.70 | 37,172 | +0.70(+0.92%) |
Jun 06, 2016 | 74.10 | 76.00 | 74.10 | 76.00 | 23,596 | +1.90(+2.56%) |
Jun 03, 2016 | 74.60 | 75.00 | 73.65 | 74.10 | 9,667 | -0.90(-1.20%) |
Jun 02, 2016 | 74.40 | 75.00 | 73.00 | 75.00 | 35,511 | +0.20(+0.27%) |
Jun 01, 2016 | 74.40 | 75.10 | 73.40 | 74.80 | 17,754 | +0.20(+0.27%) |
May 31, 2016 | 74.80 | 74.80 | 73.40 | 74.60 | 20,571 | +0.10(+0.13%) |
May 27, 2016 | 74.50 | 74.50 | 74.50 | 74.50 | 8,410 | +0.00(+0.00%) |
May 26, 2016 | 74.40 | 75.00 | 74.10 | 74.50 | 14,259 | +0.30(+0.40%) |
May 25, 2016 | 72.60 | 74.40 | 72.40 | 74.20 | 17,570 | +1.50(+2.06%) |
May 24, 2016 | 72.30 | 73.85 | 72.30 | 72.70 | 11,531 | +0.50(+0.69%) |
May 23, 2016 | 71.10 | 72.55 | 70.80 | 72.20 | 8,867 | +1.00(+1.40%) |
May 20, 2016 | 71.70 | 72.60 | 70.60 | 71.20 | 24,617 | +0.10(+0.14%) |
May 19, 2016 | 70.90 | 71.50 | 69.70 | 71.10 | 21,375 | +0.00(+0.00%) |
May 18, 2016 | 70.10 | 71.60 | 69.40 | 71.10 | 19,989 | +0.90(+1.28%) |
May 17, 2016 | 72.60 | 72.85 | 70.00 | 70.20 | 18,392 | -2.40(-3.31%) |
May 16, 2016 | 72.20 | 73.00 | 71.50 | 72.60 | 12,106 | +0.30(+0.41%) |
May 13, 2016 | 70.90 | 72.35 | 70.90 | 72.30 | 45,663 | +1.30(+1.83%) |
May 12, 2016 | 73.40 | 74.50 | 70.90 | 71.00 | 18,964 | -2.40(-3.27%) |
May 11, 2016 | 72.80 | 73.70 | 70.90 | 73.40 | 36,349 | +0.30(+0.41%) |
May 10, 2016 | 73.90 | 74.40 | 73.00 | 73.10 | 6,387 | -0.30(-0.41%) |
May 09, 2016 | 72.60 | 74.50 | 72.40 | 73.40 | 13,824 | +1.20(+1.66%) |
May 06, 2016 | 70.00 | 72.90 | 69.91 | 72.20 | 46,965 | +0.50(+0.70%) |
May 05, 2016 | 72.90 | 73.60 | 71.70 | 71.70 | 12,036 | -1.30(-1.78%) |
May 04, 2016 | 73.80 | 75.40 | 72.90 | 73.00 | 12,062 | -1.20(-1.62%) |
May 03, 2016 | 75.60 | 76.00 | 73.50 | 74.20 | 13,893 | -1.70(-2.24%) |
May 02, 2016 | 75.50 | 76.40 | 75.00 | 75.90 | 17,413 | +0.90(+1.20%) |
Apr 29, 2016 | 75.20 | 76.30 | 74.80 | 75.00 | 16,262 | -0.10(-0.13%) |
Apr 28, 2016 | 75.50 | 76.90 | 75.00 | 75.10 | 22,734 | -0.60(-0.79%) |
Apr 27, 2016 | 76.50 | 77.20 | 75.40 | 75.70 | 113,894 | -0.80(-1.05%) |
Apr 26, 2016 | 73.20 | 76.80 | 73.20 | 76.50 | 25,784 | +2.50(+3.38%) |
Apr 25, 2016 | 74.70 | 76.40 | 73.20 | 74.00 | 45,044 | -0.30(-0.40%) |
Apr 22, 2016 | 71.70 | 75.00 | 71.70 | 74.30 | 20,147 | +2.80(+3.92%) |
Apr 21, 2016 | 74.60 | 74.70 | 70.10 | 71.50 | 39,269 | -4.80(-6.29%) |
Apr 20, 2016 | 77.30 | 78.50 | 75.80 | 76.30 | 13,559 | -1.00(-1.29%) |
Apr 19, 2016 | 78.00 | 78.33 | 75.50 | 77.30 | 14,273 | -0.70(-0.90%) |
Apr 18, 2016 | 76.20 | 78.15 | 76.20 | 78.00 | 18,476 | +1.50(+1.96%) |
Apr 15, 2016 | 75.70 | 76.70 | 75.00 | 76.50 | 10,752 | +0.30(+0.39%) |
Apr 14, 2016 | 75.90 | 77.20 | 75.40 | 76.20 | 8,304 | +0.50(+0.66%) |
Apr 13, 2016 | 75.10 | 78.70 | 75.00 | 75.70 | 30,292 | +1.30(+1.75%) |
Apr 12, 2016 | 73.20 | 75.00 | 72.90 | 74.40 | 13,866 | +1.10(+1.50%) |
Apr 11, 2016 | 73.90 | 75.30 | 73.00 | 73.30 | 27,167 | -0.10(-0.14%) |
Apr 08, 2016 | 73.90 | 75.30 | 73.10 | 73.40 | 13,254 | +0.20(+0.27%) |
Apr 07, 2016 | 73.70 | 74.90 | 72.90 | 73.20 | 13,416 | -0.80(-1.08%) |
Apr 06, 2016 | 73.30 | 74.80 | 73.00 | 74.00 | 20,614 | +0.60(+0.82%) |
Apr 05, 2016 | 73.60 | 75.05 | 72.40 | 73.40 | 21,683 | -0.60(-0.81%) |
Apr 04, 2016 | 74.90 | 75.40 | 72.70 | 74.00 | 10,537 | -0.80(-1.07%) |