Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.42 | 71.82 | 69.17 | 71.82 | 1,014,311 | +1.78(+2.54%) |
Jun 29, 2016 | 68.25 | 70.48 | 67.71 | 70.04 | 894,742 | +1.11(+1.61%) |
Jun 28, 2016 | 67.39 | 68.97 | 67.39 | 68.93 | 963,915 | +2.71(+4.09%) |
Jun 27, 2016 | 69.80 | 69.95 | 64.93 | 66.22 | 1,797,029 | -4.43(-6.27%) |
Jun 24, 2016 | 73.40 | 73.42 | 70.24 | 70.65 | 2,214,397 | -6.18(-8.04%) |
Jun 23, 2016 | 75.86 | 77.11 | 75.54 | 76.83 | 756,804 | +1.72(+2.29%) |
Jun 22, 2016 | 75.52 | 76.76 | 75.09 | 75.11 | 585,050 | -0.33(-0.44%) |
Jun 21, 2016 | 77.10 | 77.10 | 74.78 | 75.44 | 720,781 | -1.16(-1.51%) |
Jun 20, 2016 | 77.05 | 78.45 | 76.53 | 76.60 | 741,796 | +1.42(+1.89%) |
Jun 17, 2016 | 74.42 | 75.77 | 73.89 | 75.18 | 646,111 | +0.69(+0.93%) |
Jun 16, 2016 | 74.82 | 74.86 | 73.14 | 74.49 | 845,513 | -1.26(-1.66%) |
Jun 15, 2016 | 75.31 | 77.06 | 75.01 | 75.75 | 582,768 | +0.91(+1.22%) |
Jun 14, 2016 | 75.88 | 76.28 | 73.93 | 74.84 | 743,583 | -0.57(-0.76%) |
Jun 13, 2016 | 75.79 | 76.95 | 75.32 | 75.41 | 733,583 | -1.30(-1.69%) |
Jun 10, 2016 | 77.83 | 77.98 | 76.17 | 76.71 | 697,999 | -2.74(-3.45%) |
Jun 09, 2016 | 80.44 | 80.50 | 78.78 | 79.45 | 692,555 | -1.58(-1.95%) |
Jun 08, 2016 | 81.10 | 82.08 | 80.86 | 81.03 | 420,094 | +0.32(+0.40%) |
Jun 07, 2016 | 80.00 | 81.30 | 79.44 | 80.71 | 562,601 | +0.89(+1.12%) |
Jun 06, 2016 | 79.43 | 80.16 | 78.21 | 79.82 | 783,407 | +0.94(+1.19%) |
Jun 03, 2016 | 79.75 | 79.75 | 78.22 | 78.88 | 516,048 | -1.20(-1.50%) |
Jun 02, 2016 | 78.25 | 80.19 | 78.25 | 80.08 | 639,941 | +1.62(+2.06%) |
Jun 01, 2016 | 77.51 | 78.60 | 76.74 | 78.46 | 930,731 | +0.22(+0.28%) |
May 31, 2016 | 78.24 | 78.98 | 77.43 | 78.24 | 885,879 | +0.45(+0.58%) |
May 27, 2016 | 76.93 | 77.79 | 77.79 | 77.79 | 692,100 | +0.86(+1.12%) |
May 26, 2016 | 77.19 | 77.59 | 76.50 | 76.93 | 655,766 | -0.18(-0.23%) |
May 25, 2016 | 76.36 | 77.86 | 76.34 | 77.11 | 649,898 | +0.86(+1.13%) |
May 24, 2016 | 74.48 | 76.55 | 73.84 | 76.25 | 866,801 | +2.48(+3.36%) |
May 23, 2016 | 74.80 | 75.41 | 73.69 | 73.77 | 514,005 | -1.38(-1.84%) |
May 20, 2016 | 72.21 | 75.32 | 72.17 | 75.15 | 1,291,291 | +3.45(+4.81%) |
May 19, 2016 | 72.31 | 73.03 | 70.79 | 71.70 | 653,461 | -1.14(-1.57%) |
May 18, 2016 | 73.41 | 74.26 | 72.16 | 72.84 | 775,735 | -0.81(-1.10%) |
May 17, 2016 | 73.68 | 74.81 | 72.93 | 73.65 | 691,175 | -0.52(-0.70%) |
May 16, 2016 | 73.27 | 74.47 | 73.27 | 74.17 | 494,857 | +1.22(+1.67%) |
May 13, 2016 | 73.41 | 74.33 | 72.91 | 72.95 | 1,208,072 | -0.52(-0.71%) |
May 12, 2016 | 74.06 | 74.81 | 72.91 | 73.47 | 588,969 | -0.38(-0.51%) |
May 11, 2016 | 74.52 | 75.57 | 73.70 | 73.85 | 1,037,193 | -1.24(-1.65%) |
May 10, 2016 | 73.55 | 75.18 | 73.45 | 75.09 | 1,271,252 | +1.79(+2.44%) |
May 09, 2016 | 73.21 | 74.42 | 73.10 | 73.30 | 758,606 | +0.16(+0.22%) |
May 06, 2016 | 72.17 | 73.43 | 72.00 | 73.14 | 890,256 | +0.37(+0.51%) |
May 05, 2016 | 74.05 | 74.54 | 72.47 | 72.77 | 1,135,544 | -0.51(-0.70%) |
May 04, 2016 | 74.67 | 75.20 | 72.47 | 73.28 | 1,865,788 | -1.97(-2.62%) |
May 03, 2016 | 75.52 | 75.84 | 74.21 | 75.25 | 1,380,613 | -1.35(-1.76%) |
May 02, 2016 | 77.00 | 77.79 | 76.49 | 76.60 | 1,681,409 | -0.16(-0.21%) |
Apr 29, 2016 | 76.87 | 77.20 | 74.03 | 76.76 | 3,089,992 | -0.31(-0.40%) |
Apr 28, 2016 | 79.70 | 82.00 | 76.11 | 77.07 | 6,537,415 | -11.83(-13.31%) |
Apr 27, 2016 | 88.10 | 89.22 | 87.52 | 88.90 | 1,040,706 | +0.83(+0.94%) |
Apr 26, 2016 | 87.27 | 88.88 | 86.36 | 88.07 | 918,061 | +1.02(+1.17%) |
Apr 25, 2016 | 87.48 | 88.07 | 85.97 | 87.05 | 862,605 | -1.22(-1.38%) |
Apr 22, 2016 | 85.66 | 88.53 | 85.55 | 88.27 | 1,118,858 | +2.53(+2.95%) |
Apr 21, 2016 | 85.96 | 86.64 | 85.01 | 85.74 | 830,529 | -0.17(-0.20%) |
Apr 20, 2016 | 84.67 | 86.62 | 84.60 | 85.91 | 1,128,594 | +1.29(+1.52%) |
Apr 19, 2016 | 85.81 | 85.81 | 83.42 | 84.62 | 1,196,109 | -0.77(-0.90%) |
Apr 18, 2016 | 84.15 | 86.26 | 83.95 | 85.39 | 932,074 | +0.56(+0.66%) |
Apr 15, 2016 | 84.71 | 85.72 | 84.10 | 84.83 | 791,647 | -0.10(-0.12%) |
Apr 14, 2016 | 83.98 | 85.21 | 82.51 | 84.93 | 1,063,080 | +1.01(+1.20%) |
Apr 13, 2016 | 80.49 | 84.57 | 80.49 | 83.92 | 1,939,242 | +3.79(+4.73%) |
Apr 12, 2016 | 81.90 | 81.94 | 79.40 | 80.13 | 1,407,702 | -1.07(-1.32%) |
Apr 11, 2016 | 82.38 | 83.26 | 81.09 | 81.20 | 939,972 | -0.15(-0.18%) |
Apr 08, 2016 | 82.94 | 83.30 | 81.03 | 81.35 | 684,136 | -0.53(-0.65%) |
Apr 07, 2016 | 82.60 | 83.33 | 81.44 | 81.88 | 768,733 | -1.10(-1.33%) |
Apr 06, 2016 | 82.20 | 83.08 | 80.83 | 82.98 | 766,001 | +0.81(+0.99%) |
Apr 05, 2016 | 83.80 | 84.13 | 81.68 | 82.17 | 1,141,980 | -2.30(-2.72%) |
Apr 04, 2016 | 86.59 | 86.83 | 84.40 | 84.47 | 862,744 | -2.28(-2.63%) |