Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 66.76 | 67.49 | 66.37 | 66.88 | 1,033,499 | +0.41(+0.62%) |
Jun 29, 2016 | 66.19 | 67.09 | 65.90 | 66.47 | 1,020,290 | +1.14(+1.75%) |
Jun 28, 2016 | 64.94 | 65.87 | 64.73 | 65.33 | 1,138,644 | +1.37(+2.14%) |
Jun 27, 2016 | 66.36 | 66.36 | 62.99 | 63.96 | 2,341,270 | -2.94(-4.40%) |
Jun 24, 2016 | 67.40 | 69.02 | 66.86 | 66.90 | 2,251,298 | -4.05(-5.70%) |
Jun 23, 2016 | 70.63 | 71.35 | 70.54 | 70.95 | 959,396 | +1.30(+1.86%) |
Jun 22, 2016 | 69.91 | 70.82 | 69.46 | 69.65 | 905,515 | +0.28(+0.40%) |
Jun 21, 2016 | 69.80 | 69.88 | 68.90 | 69.38 | 1,112,736 | -0.55(-0.79%) |
Jun 20, 2016 | 70.54 | 70.93 | 69.84 | 69.93 | 1,205,839 | +0.31(+0.45%) |
Jun 17, 2016 | 69.91 | 70.52 | 69.49 | 69.62 | 1,265,422 | -0.18(-0.26%) |
Jun 16, 2016 | 69.30 | 69.99 | 68.34 | 69.80 | 959,344 | -0.05(-0.07%) |
Jun 15, 2016 | 71.05 | 72.10 | 69.70 | 69.84 | 1,139,576 | -0.73(-1.04%) |
Jun 14, 2016 | 70.44 | 71.17 | 69.77 | 70.58 | 570,701 | -0.14(-0.20%) |
Jun 13, 2016 | 71.22 | 71.83 | 70.56 | 70.72 | 635,179 | -0.83(-1.16%) |
Jun 10, 2016 | 72.70 | 73.04 | 71.16 | 71.55 | 579,973 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.26 | 73.26 | 73.37 | 359,031 | -1.07(-1.43%) |
Jun 08, 2016 | 74.45 | 75.02 | 74.30 | 74.43 | 358,946 | +0.39(+0.53%) |
Jun 07, 2016 | 74.52 | 74.73 | 73.92 | 74.04 | 729,753 | -0.30(-0.40%) |
Jun 06, 2016 | 73.47 | 74.79 | 73.04 | 74.34 | 829,844 | +1.39(+1.91%) |
Jun 03, 2016 | 74.49 | 74.49 | 72.68 | 72.95 | 956,994 | -1.33(-1.79%) |
Jun 02, 2016 | 74.09 | 74.70 | 73.82 | 74.28 | 547,612 | +0.12(+0.17%) |
Jun 01, 2016 | 73.18 | 74.50 | 72.71 | 74.16 | 413,133 | +0.47(+0.63%) |
May 31, 2016 | 74.28 | 74.65 | 73.37 | 73.69 | 856,152 | -0.47(-0.63%) |
May 27, 2016 | 73.56 | 74.16 | 74.16 | 74.16 | 569,341 | +0.41(+0.56%) |
May 26, 2016 | 74.80 | 75.23 | 73.75 | 73.75 | 394,938 | -0.74(-1.00%) |
May 25, 2016 | 74.65 | 75.22 | 74.26 | 74.49 | 494,231 | +0.36(+0.49%) |
May 24, 2016 | 74.06 | 74.53 | 73.84 | 74.13 | 696,502 | +0.56(+0.76%) |
May 23, 2016 | 73.27 | 74.25 | 73.13 | 73.57 | 357,830 | +0.15(+0.21%) |
May 20, 2016 | 73.10 | 73.76 | 72.40 | 73.42 | 482,928 | +0.82(+1.13%) |
May 19, 2016 | 72.46 | 72.93 | 71.71 | 72.60 | 937,655 | -0.33(-0.46%) |
May 18, 2016 | 73.04 | 74.18 | 72.57 | 72.93 | 948,960 | -0.64(-0.87%) |
May 17, 2016 | 74.62 | 74.92 | 73.33 | 73.57 | 842,490 | -0.96(-1.29%) |
May 16, 2016 | 74.78 | 75.74 | 74.53 | 74.53 | 694,822 | +0.25(+0.33%) |
May 13, 2016 | 75.21 | 75.89 | 74.06 | 74.28 | 1,063,078 | -1.11(-1.48%) |
May 12, 2016 | 76.33 | 77.14 | 75.31 | 75.40 | 764,521 | -0.31(-0.42%) |
May 11, 2016 | 76.37 | 77.02 | 75.61 | 75.71 | 607,074 | -0.51(-0.67%) |
May 10, 2016 | 75.12 | 76.37 | 74.97 | 76.22 | 680,018 | +1.74(+2.34%) |
May 09, 2016 | 75.17 | 75.55 | 74.47 | 74.48 | 1,451,474 | -1.04(-1.37%) |
May 06, 2016 | 75.24 | 75.98 | 74.99 | 75.52 | 630,262 | -0.37(-0.49%) |
May 05, 2016 | 76.56 | 76.99 | 75.73 | 75.89 | 634,279 | -0.23(-0.30%) |
May 04, 2016 | 76.94 | 77.32 | 75.70 | 76.12 | 502,364 | -0.94(-1.22%) |
May 03, 2016 | 77.54 | 77.89 | 76.36 | 77.06 | 879,697 | -1.25(-1.59%) |
May 02, 2016 | 78.74 | 79.08 | 77.93 | 78.31 | 1,222,175 | -0.59(-0.75%) |
Apr 29, 2016 | 79.68 | 80.00 | 78.40 | 78.90 | 1,084,684 | -0.69(-0.87%) |
Apr 28, 2016 | 81.43 | 81.95 | 79.49 | 79.59 | 839,177 | -2.47(-3.01%) |
Apr 27, 2016 | 79.41 | 82.26 | 79.41 | 82.07 | 1,373,704 | +2.89(+3.65%) |
Apr 26, 2016 | 76.75 | 80.42 | 75.11 | 79.17 | 2,243,473 | +3.44(+4.55%) |
Apr 25, 2016 | 77.06 | 77.15 | 75.43 | 75.73 | 1,304,382 | -1.32(-1.72%) |
Apr 22, 2016 | 76.88 | 77.39 | 76.30 | 77.05 | 940,948 | +0.17(+0.22%) |
Apr 21, 2016 | 77.45 | 77.66 | 76.56 | 76.88 | 1,026,804 | -0.74(-0.96%) |
Apr 20, 2016 | 77.68 | 78.38 | 76.93 | 77.62 | 702,209 | +0.05(+0.06%) |
Apr 19, 2016 | 77.16 | 77.58 | 76.41 | 77.58 | 898,395 | +0.73(+0.95%) |
Apr 18, 2016 | 76.96 | 77.70 | 76.71 | 76.84 | 617,880 | -0.50(-0.65%) |
Apr 15, 2016 | 76.71 | 77.72 | 76.71 | 77.35 | 687,576 | +0.61(+0.79%) |
Apr 14, 2016 | 77.19 | 77.73 | 76.11 | 76.74 | 550,124 | -0.59(-0.76%) |
Apr 13, 2016 | 76.36 | 77.52 | 76.07 | 77.33 | 964,884 | +1.73(+2.29%) |
Apr 12, 2016 | 74.84 | 75.86 | 74.69 | 75.60 | 549,294 | +0.79(+1.06%) |
Apr 11, 2016 | 74.95 | 76.07 | 74.77 | 74.81 | 300,798 | -0.01(-0.01%) |
Apr 08, 2016 | 75.21 | 75.51 | 74.36 | 74.82 | 482,435 | +0.35(+0.47%) |
Apr 07, 2016 | 74.87 | 75.19 | 73.95 | 74.46 | 643,529 | -0.88(-1.17%) |
Apr 06, 2016 | 75.04 | 75.41 | 73.86 | 75.35 | 831,340 | +0.44(+0.58%) |
Apr 05, 2016 | 74.37 | 75.32 | 73.97 | 74.91 | 519,931 | -0.42(-0.56%) |
Apr 04, 2016 | 76.22 | 76.55 | 75.00 | 75.33 | 1,028,068 | -1.07(-1.39%) |