Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 76.32 | 78.08 | 76.32 | 77.63 | 67,941 | +1.50(+1.97%) |
Jun 29, 2016 | 75.97 | 76.49 | 74.60 | 76.13 | 64,001 | +1.13(+1.51%) |
Jun 28, 2016 | 73.80 | 75.32 | 73.41 | 75.00 | 59,537 | +2.20(+3.02%) |
Jun 27, 2016 | 73.61 | 73.90 | 71.69 | 72.80 | 91,260 | -1.36(-1.84%) |
Jun 24, 2016 | 74.58 | 76.50 | 74.13 | 74.16 | 63,147 | -4.26(-5.43%) |
Jun 23, 2016 | 79.27 | 79.27 | 77.53 | 78.42 | 55,421 | +1.34(+1.74%) |
Jun 22, 2016 | 78.34 | 78.34 | 76.53 | 77.08 | 59,681 | -0.99(-1.27%) |
Jun 21, 2016 | 78.74 | 78.74 | 76.84 | 78.07 | 91,752 | +0.36(+0.47%) |
Jun 20, 2016 | 75.21 | 78.90 | 74.45 | 77.71 | 172,349 | +3.38(+4.55%) |
Jun 17, 2016 | 73.83 | 74.80 | 73.05 | 74.33 | 151,407 | +0.89(+1.22%) |
Jun 16, 2016 | 73.09 | 73.76 | 71.60 | 73.43 | 74,455 | +0.00(+0.00%) |
Jun 15, 2016 | 71.90 | 73.99 | 71.63 | 73.43 | 63,893 | +1.00(+1.38%) |
Jun 14, 2016 | 72.62 | 72.62 | 70.46 | 72.43 | 95,948 | -0.46(-0.63%) |
Jun 13, 2016 | 72.09 | 73.58 | 71.86 | 72.90 | 100,955 | -0.79(-1.07%) |
Jun 10, 2016 | 74.48 | 74.49 | 73.02 | 73.68 | 79,506 | -1.44(-1.92%) |
Jun 09, 2016 | 75.88 | 76.15 | 74.66 | 75.13 | 84,560 | -1.04(-1.36%) |
Jun 08, 2016 | 75.97 | 76.80 | 75.71 | 76.16 | 59,848 | +0.17(+0.23%) |
Jun 07, 2016 | 74.20 | 75.99 | 74.20 | 75.99 | 104,129 | +2.06(+2.79%) |
Jun 06, 2016 | 73.58 | 75.29 | 73.55 | 73.92 | 49,754 | -1.02(-1.36%) |
Jun 03, 2016 | 73.64 | 75.33 | 73.61 | 74.95 | 93,690 | +1.71(+2.33%) |
Jun 02, 2016 | 74.80 | 74.80 | 72.31 | 73.24 | 119,497 | -2.32(-3.07%) |
Jun 01, 2016 | 76.09 | 76.44 | 75.46 | 75.56 | 77,234 | -0.77(-1.01%) |
May 31, 2016 | 75.91 | 77.80 | 75.91 | 76.33 | 106,756 | +0.46(+0.61%) |
May 27, 2016 | 74.85 | 75.87 | 75.87 | 75.87 | 55,128 | +0.93(+1.24%) |
May 26, 2016 | 75.29 | 75.39 | 74.50 | 74.94 | 26,727 | +0.13(+0.17%) |
May 25, 2016 | 74.61 | 75.63 | 74.61 | 74.81 | 51,651 | +0.45(+0.60%) |
May 24, 2016 | 74.93 | 75.40 | 73.72 | 74.36 | 68,714 | -0.23(-0.30%) |
May 23, 2016 | 76.07 | 76.07 | 74.54 | 74.59 | 63,372 | -1.29(-1.69%) |
May 20, 2016 | 75.28 | 76.16 | 75.28 | 75.88 | 46,652 | +0.67(+0.88%) |
May 19, 2016 | 76.07 | 76.09 | 74.85 | 75.21 | 55,558 | -1.15(-1.51%) |
May 18, 2016 | 77.15 | 77.53 | 76.02 | 76.36 | 144,477 | -1.15(-1.48%) |
May 17, 2016 | 76.93 | 78.55 | 76.08 | 77.51 | 88,405 | +0.38(+0.49%) |
May 16, 2016 | 74.95 | 77.77 | 74.95 | 77.13 | 93,262 | +0.63(+0.82%) |
May 13, 2016 | 76.06 | 76.97 | 75.91 | 76.50 | 83,101 | +0.26(+0.34%) |
May 12, 2016 | 74.72 | 77.25 | 73.64 | 76.25 | 117,189 | -0.02(-0.02%) |
May 11, 2016 | 74.77 | 76.73 | 74.69 | 76.26 | 105,976 | +1.55(+2.08%) |
May 10, 2016 | 73.37 | 74.95 | 73.36 | 74.71 | 83,727 | +1.63(+2.23%) |
May 09, 2016 | 73.36 | 73.36 | 72.03 | 73.08 | 67,215 | -0.45(-0.62%) |
May 06, 2016 | 72.70 | 74.11 | 72.70 | 73.54 | 85,346 | +0.53(+0.73%) |
May 05, 2016 | 73.58 | 74.78 | 72.76 | 73.01 | 138,885 | -0.76(-1.04%) |
May 04, 2016 | 73.63 | 73.99 | 72.79 | 73.77 | 139,426 | -0.23(-0.31%) |
May 03, 2016 | 73.52 | 76.10 | 72.64 | 74.00 | 381,985 | -0.22(-0.30%) |
May 02, 2016 | 71.34 | 74.44 | 71.34 | 74.22 | 218,073 | +2.80(+3.92%) |
Apr 29, 2016 | 70.31 | 71.47 | 69.88 | 71.42 | 101,558 | +2.32(+3.36%) |
Apr 28, 2016 | 68.99 | 70.13 | 68.39 | 69.10 | 108,177 | +0.48(+0.69%) |
Apr 27, 2016 | 68.21 | 68.78 | 67.71 | 68.62 | 76,068 | +0.52(+0.77%) |
Apr 26, 2016 | 68.76 | 68.92 | 67.95 | 68.10 | 99,528 | -0.30(-0.44%) |
Apr 25, 2016 | 67.96 | 68.64 | 67.53 | 68.40 | 71,085 | +0.30(+0.43%) |
Apr 22, 2016 | 67.06 | 68.68 | 67.06 | 68.11 | 100,623 | +1.01(+1.51%) |
Apr 21, 2016 | 68.06 | 68.73 | 66.81 | 67.09 | 44,081 | -1.01(-1.49%) |
Apr 20, 2016 | 69.36 | 70.40 | 68.01 | 68.11 | 91,088 | -1.45(-2.09%) |
Apr 19, 2016 | 70.27 | 70.86 | 68.42 | 69.56 | 92,728 | +0.17(+0.24%) |
Apr 18, 2016 | 68.17 | 69.67 | 67.85 | 69.39 | 81,263 | +1.26(+1.85%) |
Apr 15, 2016 | 68.95 | 69.69 | 67.74 | 68.13 | 66,283 | -0.95(-1.38%) |
Apr 14, 2016 | 68.70 | 70.28 | 68.70 | 69.08 | 86,200 | +0.44(+0.64%) |
Apr 13, 2016 | 68.30 | 68.98 | 67.94 | 68.64 | 86,587 | +1.13(+1.68%) |
Apr 12, 2016 | 69.57 | 69.67 | 67.48 | 67.51 | 119,158 | -1.46(-2.12%) |
Apr 11, 2016 | 69.85 | 70.32 | 68.97 | 68.97 | 75,789 | +0.20(+0.29%) |
Apr 08, 2016 | 67.12 | 69.36 | 67.12 | 68.77 | 172,638 | +2.14(+3.21%) |
Apr 07, 2016 | 66.39 | 66.99 | 65.88 | 66.63 | 90,738 | -0.02(-0.03%) |
Apr 06, 2016 | 66.51 | 66.87 | 66.15 | 66.66 | 122,558 | +0.22(+0.33%) |
Apr 05, 2016 | 66.31 | 66.83 | 65.78 | 66.44 | 90,338 | -0.61(-0.90%) |
Apr 04, 2016 | 66.69 | 67.49 | 66.52 | 67.04 | 108,395 | +0.16(+0.24%) |