Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 75.32 | 76.70 | 74.42 | 76.70 | 108,458 | +1.67(+2.22%) |
Jun 29, 2016 | 73.81 | 75.05 | 73.24 | 75.03 | 97,824 | +1.95(+2.67%) |
Jun 28, 2016 | 72.63 | 73.67 | 71.89 | 73.08 | 152,645 | +1.13(+1.56%) |
Jun 27, 2016 | 73.72 | 74.49 | 71.81 | 71.95 | 120,733 | -2.24(-3.02%) |
Jun 24, 2016 | 73.62 | 74.95 | 72.78 | 74.19 | 178,806 | -1.97(-2.59%) |
Jun 23, 2016 | 75.85 | 76.53 | 75.33 | 76.16 | 95,405 | +0.70(+0.93%) |
Jun 22, 2016 | 76.02 | 76.63 | 75.11 | 75.46 | 82,946 | -0.40(-0.53%) |
Jun 21, 2016 | 76.48 | 77.04 | 75.61 | 75.86 | 84,161 | -0.42(-0.55%) |
Jun 20, 2016 | 76.68 | 77.25 | 76.09 | 76.28 | 89,982 | +0.09(+0.12%) |
Jun 17, 2016 | 76.38 | 76.63 | 75.69 | 76.19 | 292,473 | -0.18(-0.23%) |
Jun 16, 2016 | 75.48 | 76.56 | 75.19 | 76.37 | 86,752 | +0.75(+0.99%) |
Jun 15, 2016 | 76.19 | 76.37 | 75.20 | 75.62 | 94,486 | -0.31(-0.41%) |
Jun 14, 2016 | 76.56 | 76.83 | 75.33 | 75.93 | 83,107 | -0.66(-0.86%) |
Jun 13, 2016 | 76.55 | 79.66 | 75.93 | 76.58 | 90,397 | -0.34(-0.44%) |
Jun 10, 2016 | 77.70 | 77.70 | 76.87 | 76.92 | 74,116 | -1.54(-1.96%) |
Jun 09, 2016 | 78.89 | 78.97 | 78.15 | 78.46 | 83,773 | -0.47(-0.59%) |
Jun 08, 2016 | 79.24 | 79.55 | 77.87 | 78.93 | 75,281 | -0.20(-0.25%) |
Jun 07, 2016 | 78.89 | 79.34 | 78.17 | 79.12 | 141,755 | +0.08(+0.11%) |
Jun 06, 2016 | 78.41 | 79.32 | 77.94 | 79.04 | 109,679 | +0.64(+0.81%) |
Jun 03, 2016 | 78.92 | 79.43 | 78.22 | 78.40 | 77,169 | -0.68(-0.85%) |
Jun 02, 2016 | 78.74 | 79.13 | 78.31 | 79.08 | 35,896 | +0.16(+0.20%) |
Jun 01, 2016 | 79.12 | 79.18 | 78.30 | 78.92 | 57,442 | -0.26(-0.33%) |
May 31, 2016 | 78.69 | 79.48 | 78.00 | 79.18 | 65,503 | +0.26(+0.33%) |
May 27, 2016 | 78.30 | 78.92 | 78.92 | 78.92 | 58,006 | +0.54(+0.69%) |
May 26, 2016 | 78.53 | 79.32 | 78.37 | 78.37 | 113,067 | -0.45(-0.57%) |
May 25, 2016 | 78.83 | 78.93 | 77.86 | 78.82 | 75,183 | +0.23(+0.30%) |
May 24, 2016 | 77.29 | 78.67 | 77.24 | 78.59 | 50,200 | +1.49(+1.93%) |
May 23, 2016 | 77.07 | 77.61 | 76.90 | 77.10 | 46,852 | -0.22(-0.28%) |
May 20, 2016 | 77.01 | 78.05 | 76.62 | 77.31 | 96,588 | +0.68(+0.88%) |
May 19, 2016 | 76.70 | 77.61 | 75.98 | 76.64 | 53,583 | -0.32(-0.41%) |
May 18, 2016 | 76.31 | 77.72 | 75.51 | 76.96 | 60,470 | +0.46(+0.60%) |
May 17, 2016 | 76.89 | 77.58 | 76.25 | 76.50 | 69,962 | -0.59(-0.77%) |
May 16, 2016 | 76.90 | 77.69 | 76.90 | 77.09 | 45,260 | +0.33(+0.43%) |
May 13, 2016 | 77.25 | 77.41 | 76.12 | 76.76 | 66,703 | -0.50(-0.64%) |
May 12, 2016 | 77.34 | 78.37 | 76.78 | 77.26 | 63,767 | +0.13(+0.17%) |
May 11, 2016 | 77.85 | 78.39 | 76.27 | 77.13 | 129,449 | -1.13(-1.44%) |
May 10, 2016 | 77.44 | 78.27 | 77.37 | 78.25 | 59,470 | +0.86(+1.11%) |
May 09, 2016 | 76.81 | 77.82 | 76.81 | 77.39 | 81,006 | +0.34(+0.44%) |
May 06, 2016 | 76.78 | 77.29 | 76.05 | 77.05 | 80,767 | -0.03(-0.04%) |
May 05, 2016 | 76.66 | 77.76 | 76.23 | 77.08 | 74,498 | +0.42(+0.55%) |
May 04, 2016 | 77.10 | 77.35 | 76.36 | 76.66 | 77,230 | -0.95(-1.22%) |
May 03, 2016 | 78.28 | 78.92 | 76.97 | 77.61 | 106,099 | -1.14(-1.45%) |
May 02, 2016 | 78.27 | 78.97 | 77.91 | 78.75 | 95,667 | +0.72(+0.93%) |
Apr 29, 2016 | 78.29 | 78.97 | 77.39 | 78.03 | 62,931 | -0.26(-0.34%) |
Apr 28, 2016 | 78.62 | 79.12 | 77.97 | 78.29 | 64,944 | -0.58(-0.74%) |
Apr 27, 2016 | 78.50 | 79.28 | 77.95 | 78.87 | 63,021 | +0.26(+0.33%) |
Apr 26, 2016 | 78.52 | 79.17 | 77.84 | 78.61 | 65,728 | -0.11(-0.14%) |
Apr 25, 2016 | 79.03 | 79.55 | 77.81 | 78.72 | 85,037 | -0.31(-0.39%) |
Apr 22, 2016 | 81.18 | 81.19 | 78.74 | 79.03 | 126,867 | -2.75(-3.36%) |
Apr 21, 2016 | 82.61 | 83.23 | 81.43 | 81.78 | 115,667 | -0.74(-0.90%) |
Apr 20, 2016 | 82.42 | 83.12 | 82.00 | 82.52 | 87,705 | +0.22(+0.26%) |
Apr 19, 2016 | 82.74 | 83.31 | 81.75 | 82.30 | 149,065 | -0.22(-0.26%) |
Apr 18, 2016 | 82.49 | 83.33 | 82.05 | 82.52 | 121,917 | -0.05(-0.06%) |
Apr 15, 2016 | 82.55 | 83.31 | 82.12 | 82.57 | 74,258 | -0.04(-0.05%) |
Apr 14, 2016 | 82.10 | 83.04 | 81.70 | 82.60 | 72,028 | +0.52(+0.63%) |
Apr 13, 2016 | 80.85 | 82.29 | 80.85 | 82.09 | 67,558 | +1.45(+1.80%) |
Apr 12, 2016 | 80.35 | 80.97 | 79.45 | 80.63 | 66,785 | +0.04(+0.05%) |
Apr 11, 2016 | 81.85 | 82.21 | 80.51 | 80.60 | 52,173 | -0.91(-1.12%) |
Apr 08, 2016 | 81.79 | 82.13 | 81.13 | 81.51 | 63,862 | -0.04(-0.05%) |
Apr 07, 2016 | 82.31 | 82.36 | 80.87 | 81.54 | 115,590 | -0.69(-0.84%) |
Apr 06, 2016 | 81.88 | 82.60 | 81.61 | 82.24 | 128,321 | +0.65(+0.79%) |
Apr 05, 2016 | 82.55 | 82.56 | 81.22 | 81.59 | 210,771 | -0.99(-1.20%) |
Apr 04, 2016 | 83.21 | 83.34 | 81.92 | 82.58 | 182,105 | -1.09(-1.30%) |