Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.10 | 70.40 | 69.37 | 70.40 | 168,069 | +0.69(+0.99%) |
Jun 29, 2016 | 68.79 | 69.73 | 68.48 | 69.71 | 93,830 | +1.87(+2.75%) |
Jun 28, 2016 | 67.59 | 67.94 | 66.79 | 67.84 | 217,199 | +1.74(+2.63%) |
Jun 27, 2016 | 67.89 | 67.89 | 65.86 | 66.10 | 331,801 | -2.80(-4.07%) |
Jun 24, 2016 | 69.58 | 70.80 | 68.88 | 68.91 | 202,102 | -4.72(-6.42%) |
Jun 23, 2016 | 72.79 | 73.63 | 72.79 | 73.63 | 68,589 | +1.87(+2.60%) |
Jun 22, 2016 | 71.99 | 72.41 | 71.74 | 71.76 | 67,310 | -0.18(-0.25%) |
Jun 21, 2016 | 72.04 | 72.09 | 71.51 | 71.95 | 50,774 | +0.21(+0.29%) |
Jun 20, 2016 | 72.40 | 72.94 | 71.69 | 71.74 | 50,713 | +0.56(+0.78%) |
Jun 17, 2016 | 71.27 | 71.73 | 70.84 | 71.18 | 74,222 | -0.04(-0.06%) |
Jun 16, 2016 | 70.72 | 71.29 | 70.00 | 71.23 | 121,413 | -0.06(-0.09%) |
Jun 15, 2016 | 71.53 | 72.23 | 71.22 | 71.29 | 74,683 | +0.08(+0.11%) |
Jun 14, 2016 | 72.42 | 72.56 | 70.77 | 71.21 | 95,372 | -1.48(-2.04%) |
Jun 13, 2016 | 72.97 | 73.74 | 72.65 | 72.69 | 51,139 | -0.81(-1.10%) |
Jun 10, 2016 | 73.84 | 73.87 | 73.25 | 73.50 | 118,032 | -1.26(-1.69%) |
Jun 09, 2016 | 75.11 | 75.11 | 74.35 | 74.76 | 111,219 | -0.84(-1.10%) |
Jun 08, 2016 | 75.40 | 75.78 | 75.34 | 75.59 | 171,630 | +0.12(+0.16%) |
Jun 07, 2016 | 75.91 | 76.03 | 75.44 | 75.47 | 31,541 | -0.40(-0.53%) |
Jun 06, 2016 | 75.15 | 76.18 | 75.15 | 75.87 | 90,414 | +0.79(+1.05%) |
Jun 03, 2016 | 75.17 | 75.25 | 74.04 | 75.08 | 86,268 | -1.41(-1.84%) |
Jun 02, 2016 | 76.26 | 76.49 | 75.85 | 76.49 | 78,940 | +0.12(+0.16%) |
Jun 01, 2016 | 75.68 | 76.46 | 75.05 | 76.37 | 276,272 | +0.30(+0.39%) |
May 31, 2016 | 76.64 | 76.64 | 75.78 | 76.07 | 352,417 | -0.20(-0.26%) |
May 27, 2016 | 75.74 | 76.27 | 76.27 | 76.27 | 91,255 | +0.67(+0.89%) |
May 26, 2016 | 76.15 | 76.15 | 75.54 | 75.60 | 90,349 | -0.54(-0.71%) |
May 25, 2016 | 75.42 | 76.58 | 75.42 | 76.14 | 129,055 | +1.04(+1.38%) |
May 24, 2016 | 74.06 | 75.26 | 74.06 | 75.11 | 269,474 | +1.38(+1.88%) |
May 23, 2016 | 73.75 | 73.98 | 73.41 | 73.72 | 63,886 | -0.10(-0.14%) |
May 20, 2016 | 73.79 | 74.35 | 73.62 | 73.83 | 120,674 | +0.46(+0.63%) |
May 19, 2016 | 73.76 | 74.17 | 72.84 | 73.37 | 114,203 | -0.70(-0.95%) |
May 18, 2016 | 72.04 | 74.16 | 71.97 | 74.07 | 158,874 | +2.10(+2.91%) |
May 17, 2016 | 72.09 | 72.63 | 71.83 | 71.97 | 89,259 | -0.33(-0.46%) |
May 16, 2016 | 71.76 | 72.69 | 71.76 | 72.30 | 77,054 | +0.47(+0.65%) |
May 13, 2016 | 72.77 | 73.41 | 71.72 | 71.83 | 58,272 | -1.06(-1.46%) |
May 12, 2016 | 73.33 | 73.72 | 72.49 | 72.90 | 78,986 | -0.14(-0.19%) |
May 11, 2016 | 73.47 | 73.85 | 73.03 | 73.03 | 76,644 | -0.62(-0.84%) |
May 10, 2016 | 72.83 | 73.73 | 72.64 | 73.65 | 81,346 | +1.16(+1.60%) |
May 09, 2016 | 72.52 | 72.97 | 72.21 | 72.50 | 102,567 | -0.19(-0.26%) |
May 06, 2016 | 71.99 | 72.75 | 71.79 | 72.69 | 58,065 | +0.28(+0.38%) |
May 05, 2016 | 72.77 | 73.03 | 72.29 | 72.41 | 44,255 | -0.24(-0.34%) |
May 04, 2016 | 72.94 | 73.30 | 72.23 | 72.65 | 62,966 | -0.91(-1.24%) |
May 03, 2016 | 73.92 | 73.97 | 72.97 | 73.57 | 116,588 | -1.44(-1.91%) |
May 02, 2016 | 74.51 | 75.06 | 74.05 | 75.00 | 54,359 | +0.75(+1.01%) |
Apr 29, 2016 | 74.57 | 74.79 | 73.84 | 74.25 | 85,769 | -0.59(-0.79%) |
Apr 28, 2016 | 75.24 | 75.87 | 74.70 | 74.84 | 68,445 | -1.00(-1.32%) |
Apr 27, 2016 | 75.58 | 76.24 | 75.42 | 75.85 | 68,315 | +0.15(+0.20%) |
Apr 26, 2016 | 75.15 | 75.74 | 75.00 | 75.70 | 99,939 | +0.63(+0.84%) |
Apr 25, 2016 | 75.12 | 75.33 | 74.65 | 75.06 | 50,852 | -0.49(-0.65%) |
Apr 22, 2016 | 74.82 | 75.71 | 74.82 | 75.56 | 51,238 | +0.48(+0.64%) |
Apr 21, 2016 | 75.51 | 75.91 | 74.91 | 75.08 | 44,264 | -0.36(-0.47%) |
Apr 20, 2016 | 74.29 | 75.49 | 74.26 | 75.44 | 47,094 | +1.32(+1.78%) |
Apr 19, 2016 | 73.33 | 74.15 | 73.33 | 74.11 | 67,901 | +0.92(+1.26%) |
Apr 18, 2016 | 72.34 | 73.25 | 72.16 | 73.19 | 72,521 | +0.54(+0.74%) |
Apr 15, 2016 | 73.27 | 73.34 | 72.36 | 72.65 | 63,178 | -0.40(-0.55%) |
Apr 14, 2016 | 72.19 | 73.51 | 72.19 | 73.05 | 118,795 | +0.53(+0.73%) |
Apr 13, 2016 | 70.96 | 72.59 | 70.96 | 72.52 | 141,197 | +2.37(+3.37%) |
Apr 12, 2016 | 69.28 | 70.25 | 69.10 | 70.15 | 70,718 | +1.04(+1.50%) |
Apr 11, 2016 | 69.02 | 69.81 | 69.02 | 69.12 | 58,864 | +0.42(+0.61%) |
Apr 08, 2016 | 69.10 | 69.59 | 68.62 | 68.70 | 67,284 | +0.23(+0.34%) |
Apr 07, 2016 | 69.75 | 69.75 | 68.14 | 68.47 | 188,559 | -1.80(-2.56%) |
Apr 06, 2016 | 69.68 | 70.30 | 69.48 | 70.27 | 129,743 | +0.59(+0.85%) |
Apr 05, 2016 | 70.08 | 70.13 | 69.66 | 69.68 | 63,447 | -1.12(-1.59%) |
Apr 04, 2016 | 71.17 | 71.28 | 70.72 | 70.80 | 78,159 | -0.42(-0.59%) |