Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.05 | 74.07 | 72.85 | 73.95 | 10,844,593 | +0.99(+1.36%) |
Jun 29, 2016 | 72.32 | 73.84 | 72.16 | 72.95 | 12,599,473 | +1.26(+1.76%) |
Jun 28, 2016 | 71.40 | 71.95 | 70.99 | 71.69 | 10,165,378 | +0.90(+1.27%) |
Jun 27, 2016 | 71.42 | 71.53 | 70.20 | 70.79 | 11,849,559 | -1.09(-1.51%) |
Jun 24, 2016 | 71.57 | 72.66 | 71.36 | 71.88 | 16,276,706 | -1.79(-2.43%) |
Jun 23, 2016 | 72.97 | 73.68 | 72.70 | 73.67 | 7,928,062 | +1.52(+2.10%) |
Jun 22, 2016 | 73.01 | 73.01 | 72.08 | 72.15 | 6,899,403 | -0.67(-0.92%) |
Jun 21, 2016 | 72.44 | 72.97 | 72.15 | 72.82 | 7,000,510 | +0.44(+0.61%) |
Jun 20, 2016 | 72.57 | 72.94 | 72.37 | 72.38 | 9,394,858 | +0.73(+1.02%) |
Jun 17, 2016 | 71.55 | 71.77 | 70.82 | 71.65 | 12,421,782 | +0.35(+0.49%) |
Jun 16, 2016 | 70.52 | 71.43 | 69.67 | 71.29 | 11,398,996 | +0.31(+0.44%) |
Jun 15, 2016 | 70.98 | 71.70 | 70.72 | 70.98 | 7,976,799 | -0.46(-0.64%) |
Jun 14, 2016 | 71.78 | 71.98 | 70.91 | 71.44 | 9,813,771 | -0.58(-0.80%) |
Jun 13, 2016 | 71.60 | 72.73 | 71.51 | 72.02 | 9,016,475 | +0.08(+0.12%) |
Jun 10, 2016 | 72.28 | 72.63 | 71.43 | 71.94 | 11,494,939 | -0.59(-0.81%) |
Jun 09, 2016 | 71.98 | 72.74 | 71.97 | 72.52 | 6,021,528 | -0.20(-0.27%) |
Jun 08, 2016 | 73.04 | 73.42 | 72.42 | 72.72 | 8,956,652 | -0.16(-0.22%) |
Jun 07, 2016 | 71.84 | 73.15 | 71.67 | 72.88 | 13,902,802 | +1.52(+2.13%) |
Jun 06, 2016 | 71.48 | 71.98 | 71.19 | 71.36 | 8,432,448 | +0.36(+0.51%) |
Jun 03, 2016 | 71.00 | 71.34 | 70.54 | 71.00 | 7,028,451 | +0.09(+0.13%) |
Jun 02, 2016 | 70.82 | 70.94 | 70.34 | 70.91 | 9,518,261 | -0.42(-0.59%) |
Jun 01, 2016 | 70.71 | 71.51 | 70.46 | 71.34 | 6,826,239 | +0.09(+0.13%) |
May 31, 2016 | 71.96 | 72.14 | 70.94 | 71.24 | 11,542,320 | -0.72(-1.00%) |
May 27, 2016 | 71.51 | 71.96 | 71.96 | 71.96 | 7,100,909 | +0.37(+0.51%) |
May 26, 2016 | 71.84 | 72.21 | 71.22 | 71.60 | 5,878,668 | -0.19(-0.27%) |
May 25, 2016 | 71.12 | 71.94 | 71.12 | 71.79 | 7,701,588 | +1.11(+1.58%) |
May 24, 2016 | 70.50 | 71.07 | 70.27 | 70.67 | 6,213,726 | +0.57(+0.82%) |
May 23, 2016 | 69.96 | 70.63 | 69.88 | 70.10 | 5,998,125 | -0.29(-0.41%) |
May 20, 2016 | 70.75 | 70.82 | 70.18 | 70.39 | 6,673,047 | -0.04(-0.06%) |
May 19, 2016 | 70.02 | 70.60 | 69.49 | 70.43 | 8,846,163 | -0.15(-0.21%) |
May 18, 2016 | 71.17 | 71.43 | 70.14 | 70.58 | 8,403,000 | -0.49(-0.68%) |
May 17, 2016 | 71.29 | 72.08 | 70.78 | 71.07 | 9,963,224 | -0.33(-0.46%) |
May 16, 2016 | 71.11 | 71.62 | 70.78 | 71.40 | 9,711,970 | +1.08(+1.54%) |
May 13, 2016 | 70.94 | 71.22 | 70.05 | 70.32 | 8,116,238 | -0.96(-1.35%) |
May 12, 2016 | 71.30 | 71.49 | 70.55 | 71.28 | 9,358,659 | +0.68(+0.97%) |
May 11, 2016 | 70.67 | 71.02 | 69.90 | 70.60 | 9,814,593 | -0.09(-0.13%) |
May 10, 2016 | 70.25 | 70.70 | 70.19 | 70.69 | 9,595,306 | +0.64(+0.92%) |
May 09, 2016 | 70.93 | 71.06 | 69.16 | 70.05 | 13,383,814 | -1.05(-1.48%) |
May 06, 2016 | 70.39 | 71.69 | 70.39 | 71.10 | 8,548,323 | +0.31(+0.43%) |
May 05, 2016 | 71.09 | 71.62 | 70.40 | 70.79 | 9,274,794 | +0.58(+0.83%) |
May 04, 2016 | 70.54 | 71.41 | 70.07 | 70.21 | 10,664,553 | -0.51(-0.72%) |
May 03, 2016 | 71.38 | 71.40 | 70.53 | 70.72 | 10,076,699 | -1.39(-1.93%) |
May 02, 2016 | 71.08 | 72.49 | 71.06 | 72.11 | 9,804,561 | +0.79(+1.11%) |
Apr 29, 2016 | 70.60 | 71.64 | 70.23 | 71.32 | 12,645,866 | -0.15(-0.21%) |
Apr 28, 2016 | 71.99 | 72.77 | 71.23 | 71.48 | 10,884,661 | -1.01(-1.40%) |
Apr 27, 2016 | 71.83 | 72.55 | 71.46 | 72.49 | 12,010,301 | +1.09(+1.53%) |
Apr 26, 2016 | 71.23 | 71.88 | 70.99 | 71.40 | 8,095,484 | +0.54(+0.77%) |
Apr 25, 2016 | 70.83 | 71.04 | 70.38 | 70.86 | 9,470,807 | -0.35(-0.49%) |
Apr 22, 2016 | 71.02 | 71.55 | 70.85 | 71.20 | 8,243,433 | +0.43(+0.60%) |
Apr 21, 2016 | 70.95 | 71.76 | 70.58 | 70.78 | 11,860,078 | -0.20(-0.29%) |
Apr 20, 2016 | 69.86 | 71.57 | 69.69 | 70.98 | 14,540,960 | +0.83(+1.18%) |
Apr 19, 2016 | 69.10 | 70.17 | 68.52 | 70.15 | 15,164,286 | +1.26(+1.82%) |
Apr 18, 2016 | 67.87 | 68.94 | 66.67 | 68.89 | 11,131,355 | +1.03(+1.51%) |
Apr 15, 2016 | 68.20 | 68.27 | 67.68 | 67.87 | 9,386,175 | -0.52(-0.77%) |
Apr 14, 2016 | 68.16 | 68.59 | 67.96 | 68.39 | 8,805,121 | +0.27(+0.39%) |
Apr 13, 2016 | 68.27 | 68.34 | 67.73 | 68.13 | 9,178,311 | +0.06(+0.09%) |
Apr 12, 2016 | 66.79 | 68.36 | 66.61 | 68.06 | 12,583,423 | +1.58(+2.38%) |
Apr 11, 2016 | 67.62 | 67.92 | 66.42 | 66.48 | 9,518,713 | -0.76(-1.13%) |
Apr 08, 2016 | 67.18 | 67.62 | 66.84 | 67.24 | 10,183,940 | +1.07(+1.62%) |
Apr 07, 2016 | 65.87 | 66.33 | 65.67 | 66.16 | 9,767,089 | -0.03(-0.05%) |
Apr 06, 2016 | 65.02 | 66.31 | 64.79 | 66.20 | 9,793,900 | +1.51(+2.34%) |
Apr 05, 2016 | 64.91 | 65.16 | 64.52 | 64.68 | 9,544,081 | -0.53(-0.81%) |
Apr 04, 2016 | 65.92 | 65.95 | 64.94 | 65.22 | 9,385,446 | -0.58(-0.88%) |