Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.73 | 75.37 | 73.73 | 75.33 | 518,768 | +1.95(+2.66%) |
Jun 29, 2016 | 72.89 | 73.75 | 72.45 | 73.37 | 947,637 | +1.31(+1.81%) |
Jun 28, 2016 | 71.03 | 72.89 | 70.88 | 72.07 | 533,531 | +1.13(+1.59%) |
Jun 27, 2016 | 71.06 | 71.20 | 69.01 | 70.94 | 629,513 | -0.70(-0.98%) |
Jun 24, 2016 | 70.19 | 72.64 | 68.77 | 71.65 | 1,117,194 | -0.45(-0.63%) |
Jun 23, 2016 | 71.45 | 72.21 | 70.46 | 72.10 | 603,454 | +1.17(+1.66%) |
Jun 22, 2016 | 70.65 | 71.57 | 70.63 | 70.92 | 316,520 | +0.23(+0.32%) |
Jun 21, 2016 | 71.16 | 71.24 | 70.38 | 70.70 | 534,003 | -0.12(-0.17%) |
Jun 20, 2016 | 69.80 | 71.46 | 69.33 | 70.82 | 666,676 | +1.48(+2.14%) |
Jun 17, 2016 | 69.11 | 69.88 | 68.33 | 69.33 | 624,804 | +0.45(+0.65%) |
Jun 16, 2016 | 68.98 | 69.62 | 68.08 | 68.88 | 330,632 | -0.18(-0.26%) |
Jun 15, 2016 | 68.40 | 69.85 | 68.35 | 69.06 | 569,944 | +1.40(+2.07%) |
Jun 14, 2016 | 67.75 | 68.18 | 66.87 | 67.66 | 516,941 | -0.10(-0.15%) |
Jun 13, 2016 | 66.70 | 68.74 | 66.70 | 67.77 | 570,637 | +0.84(+1.26%) |
Jun 10, 2016 | 66.67 | 67.62 | 66.40 | 66.92 | 249,737 | -0.65(-0.96%) |
Jun 09, 2016 | 67.83 | 68.13 | 66.83 | 67.57 | 344,660 | -0.49(-0.72%) |
Jun 08, 2016 | 67.04 | 68.43 | 66.60 | 68.06 | 568,333 | +1.24(+1.85%) |
Jun 07, 2016 | 65.73 | 67.25 | 65.65 | 66.82 | 707,814 | +0.99(+1.51%) |
Jun 06, 2016 | 68.22 | 68.37 | 65.56 | 65.83 | 722,924 | -2.27(-3.33%) |
Jun 03, 2016 | 67.03 | 68.31 | 66.52 | 68.09 | 653,982 | +0.76(+1.13%) |
Jun 02, 2016 | 66.78 | 67.63 | 66.42 | 67.33 | 454,260 | +0.69(+1.04%) |
Jun 01, 2016 | 65.94 | 67.71 | 65.94 | 66.64 | 534,490 | +0.61(+0.92%) |
May 31, 2016 | 68.18 | 68.81 | 65.79 | 66.03 | 974,394 | -2.06(-3.03%) |
May 27, 2016 | 67.12 | 68.09 | 68.09 | 68.09 | 569,542 | +0.90(+1.34%) |
May 26, 2016 | 67.59 | 67.93 | 66.88 | 67.19 | 556,184 | +0.22(+0.32%) |
May 25, 2016 | 67.84 | 67.95 | 65.45 | 66.98 | 1,236,954 | -0.99(-1.46%) |
May 24, 2016 | 67.92 | 68.93 | 67.36 | 67.97 | 626,665 | +0.13(+0.19%) |
May 23, 2016 | 69.85 | 70.25 | 67.75 | 67.84 | 663,619 | -2.06(-2.95%) |
May 20, 2016 | 68.80 | 70.15 | 68.06 | 69.90 | 707,885 | +1.11(+1.62%) |
May 19, 2016 | 68.22 | 69.30 | 67.56 | 68.79 | 761,999 | +0.88(+1.30%) |
May 18, 2016 | 67.05 | 69.17 | 66.14 | 67.91 | 1,880,517 | +1.34(+2.01%) |
May 17, 2016 | 68.35 | 69.70 | 65.52 | 66.57 | 3,071,301 | +2.64(+4.13%) |
May 16, 2016 | 62.92 | 64.43 | 62.70 | 63.92 | 1,871,932 | +0.80(+1.26%) |
May 13, 2016 | 63.30 | 65.08 | 62.70 | 63.13 | 1,113,151 | -1.27(-1.98%) |
May 12, 2016 | 63.93 | 65.10 | 63.85 | 64.40 | 845,297 | +0.83(+1.31%) |
May 11, 2016 | 65.43 | 65.43 | 62.91 | 63.57 | 956,661 | -3.04(-4.56%) |
May 10, 2016 | 66.52 | 67.18 | 65.37 | 66.60 | 685,373 | -0.53(-0.80%) |
May 09, 2016 | 67.51 | 68.70 | 67.07 | 67.14 | 529,179 | -0.27(-0.40%) |
May 06, 2016 | 66.72 | 67.50 | 65.29 | 67.41 | 800,068 | +0.43(+0.64%) |
May 05, 2016 | 66.75 | 67.75 | 66.49 | 66.98 | 1,135,860 | -1.58(-2.31%) |
May 04, 2016 | 67.46 | 69.55 | 67.32 | 68.56 | 1,825,611 | -2.16(-3.06%) |
May 03, 2016 | 72.37 | 72.57 | 70.52 | 70.73 | 652,030 | -2.03(-2.79%) |
May 02, 2016 | 73.27 | 73.81 | 71.59 | 72.76 | 854,670 | -0.23(-0.32%) |
Apr 29, 2016 | 72.22 | 73.07 | 71.22 | 72.99 | 900,023 | +0.66(+0.91%) |
Apr 28, 2016 | 73.55 | 76.36 | 71.47 | 72.34 | 719,061 | -1.98(-2.66%) |
Apr 27, 2016 | 73.92 | 74.75 | 73.28 | 74.31 | 465,773 | +0.25(+0.34%) |
Apr 26, 2016 | 73.44 | 74.41 | 72.50 | 74.06 | 647,879 | +0.57(+0.78%) |
Apr 25, 2016 | 76.27 | 76.27 | 73.02 | 73.49 | 690,393 | -2.75(-3.60%) |
Apr 22, 2016 | 76.89 | 77.09 | 75.84 | 76.23 | 449,587 | -0.64(-0.83%) |
Apr 21, 2016 | 77.68 | 78.11 | 76.51 | 76.87 | 435,544 | -0.61(-0.79%) |
Apr 20, 2016 | 77.09 | 77.98 | 76.76 | 77.48 | 539,466 | -0.43(-0.55%) |
Apr 19, 2016 | 78.79 | 78.79 | 77.28 | 77.91 | 522,825 | -0.73(-0.93%) |
Apr 18, 2016 | 76.36 | 78.71 | 75.94 | 78.64 | 751,841 | +2.37(+3.11%) |
Apr 15, 2016 | 74.62 | 76.34 | 74.62 | 76.27 | 448,238 | +1.35(+1.80%) |
Apr 14, 2016 | 75.22 | 75.60 | 74.38 | 74.92 | 384,163 | -0.42(-0.56%) |
Apr 13, 2016 | 74.44 | 75.54 | 73.81 | 75.34 | 638,917 | +1.52(+2.06%) |
Apr 12, 2016 | 72.29 | 74.38 | 71.35 | 73.83 | 919,454 | +1.54(+2.13%) |
Apr 11, 2016 | 71.97 | 73.16 | 71.45 | 72.29 | 633,397 | +0.54(+0.76%) |
Apr 08, 2016 | 72.59 | 72.75 | 70.64 | 71.75 | 856,282 | -1.01(-1.39%) |
Apr 07, 2016 | 74.71 | 75.94 | 72.38 | 72.76 | 1,069,799 | -2.35(-3.13%) |
Apr 06, 2016 | 75.48 | 76.09 | 74.55 | 75.11 | 584,912 | +0.01(+0.01%) |
Apr 05, 2016 | 75.79 | 75.83 | 74.84 | 75.10 | 851,808 | -0.84(-1.11%) |
Apr 04, 2016 | 78.07 | 78.44 | 75.71 | 75.94 | 793,622 | -1.80(-2.32%) |