Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 77.64 | 77.77 | 75.92 | 77.16 | 2,371,292 | -0.75(-0.96%) |
Jun 29, 2016 | 75.05 | 78.82 | 74.90 | 77.91 | 3,429,338 | +3.64(+4.90%) |
Jun 28, 2016 | 75.78 | 75.80 | 73.48 | 74.27 | 2,834,957 | -0.41(-0.55%) |
Jun 27, 2016 | 76.93 | 77.00 | 74.56 | 74.68 | 3,798,585 | -2.77(-3.58%) |
Jun 24, 2016 | 77.89 | 80.06 | 77.39 | 77.45 | 3,544,153 | -3.57(-4.40%) |
Jun 23, 2016 | 80.54 | 81.02 | 79.91 | 81.02 | 2,843,054 | +1.18(+1.48%) |
Jun 22, 2016 | 81.79 | 82.17 | 79.54 | 79.83 | 2,552,207 | -2.25(-2.74%) |
Jun 21, 2016 | 82.68 | 82.83 | 81.25 | 82.08 | 3,104,976 | -0.26(-0.31%) |
Jun 20, 2016 | 84.25 | 84.60 | 81.64 | 82.34 | 5,722,705 | -1.10(-1.32%) |
Jun 17, 2016 | 84.37 | 84.75 | 82.46 | 83.43 | 4,810,181 | -0.43(-0.51%) |
Jun 16, 2016 | 83.59 | 84.94 | 82.76 | 83.86 | 3,531,862 | +0.30(+0.36%) |
Jun 15, 2016 | 87.54 | 90.36 | 83.40 | 83.56 | 10,320,390 | -8.46(-9.19%) |
Jun 14, 2016 | 84.51 | 94.46 | 83.60 | 92.02 | 9,812,680 | +7.72(+9.16%) |
Jun 13, 2016 | 83.39 | 84.51 | 83.15 | 84.30 | 1,941,126 | +0.47(+0.56%) |
Jun 10, 2016 | 84.85 | 85.05 | 83.15 | 83.83 | 1,676,953 | -1.68(-1.96%) |
Jun 09, 2016 | 85.68 | 87.07 | 85.15 | 85.51 | 1,653,487 | +0.14(+0.16%) |
Jun 08, 2016 | 84.78 | 85.78 | 84.57 | 85.37 | 2,059,217 | +1.03(+1.22%) |
Jun 07, 2016 | 84.07 | 84.40 | 82.91 | 84.35 | 1,753,113 | -0.13(-0.15%) |
Jun 06, 2016 | 83.48 | 84.55 | 82.78 | 84.47 | 1,530,638 | +1.73(+2.09%) |
Jun 03, 2016 | 83.23 | 83.23 | 81.60 | 82.75 | 1,467,004 | -0.78(-0.94%) |
Jun 02, 2016 | 82.24 | 83.74 | 82.18 | 83.53 | 1,593,092 | +1.02(+1.24%) |
Jun 01, 2016 | 81.19 | 83.22 | 81.00 | 82.51 | 1,867,624 | +0.94(+1.16%) |
May 31, 2016 | 83.40 | 83.54 | 81.02 | 81.56 | 2,586,428 | -0.66(-0.80%) |
May 27, 2016 | 82.36 | 82.22 | 82.22 | 82.22 | 1,502,540 | +0.35(+0.43%) |
May 26, 2016 | 82.37 | 82.72 | 81.40 | 81.87 | 1,505,219 | -0.19(-0.23%) |
May 25, 2016 | 82.20 | 82.34 | 80.85 | 82.06 | 2,110,939 | +0.26(+0.32%) |
May 24, 2016 | 80.01 | 81.86 | 79.83 | 81.80 | 2,703,217 | +2.35(+2.95%) |
May 23, 2016 | 80.35 | 80.39 | 78.98 | 79.45 | 2,248,731 | -0.24(-0.30%) |
May 20, 2016 | 78.47 | 79.94 | 78.27 | 79.69 | 1,584,260 | +1.56(+2.00%) |
May 19, 2016 | 79.91 | 79.99 | 77.37 | 78.13 | 2,393,895 | -1.37(-1.72%) |
May 18, 2016 | 77.05 | 79.81 | 77.05 | 79.49 | 3,362,404 | +2.77(+3.61%) |
May 17, 2016 | 74.34 | 77.23 | 74.34 | 76.72 | 3,153,900 | +1.33(+1.76%) |
May 16, 2016 | 75.25 | 75.96 | 74.54 | 75.40 | 2,614,065 | +0.31(+0.42%) |
May 13, 2016 | 73.60 | 75.93 | 72.10 | 75.08 | 4,627,879 | -0.58(-0.76%) |
May 12, 2016 | 79.45 | 79.45 | 75.53 | 75.66 | 4,032,350 | -3.15(-4.00%) |
May 11, 2016 | 79.03 | 79.38 | 77.16 | 78.81 | 4,174,013 | -0.27(-0.34%) |
May 10, 2016 | 80.06 | 80.26 | 78.98 | 79.09 | 1,576,600 | -0.60(-0.76%) |
May 09, 2016 | 78.82 | 81.05 | 78.82 | 79.69 | 2,493,009 | +1.18(+1.50%) |
May 06, 2016 | 81.78 | 82.23 | 78.02 | 78.51 | 4,070,038 | -3.98(-4.82%) |
May 05, 2016 | 81.45 | 83.22 | 80.97 | 82.48 | 2,177,787 | +1.16(+1.43%) |
May 04, 2016 | 81.58 | 82.09 | 80.53 | 81.32 | 2,579,888 | -0.77(-0.94%) |
May 03, 2016 | 81.52 | 84.03 | 81.35 | 82.09 | 4,217,390 | +0.42(+0.52%) |
May 02, 2016 | 83.32 | 83.35 | 80.57 | 81.67 | 3,755,351 | -0.48(-0.58%) |
Apr 29, 2016 | 81.87 | 82.22 | 80.61 | 82.14 | 3,947,507 | +0.19(+0.23%) |
Apr 28, 2016 | 82.43 | 82.82 | 81.24 | 81.96 | 3,409,748 | -0.67(-0.81%) |
Apr 27, 2016 | 84.50 | 85.26 | 81.92 | 82.63 | 5,003,738 | -1.96(-2.32%) |
Apr 26, 2016 | 83.92 | 87.34 | 83.91 | 84.59 | 9,238,522 | +0.13(+0.15%) |
Apr 25, 2016 | 90.07 | 93.79 | 83.96 | 84.46 | 35,339,716 | -18.65(-18.09%) |
Apr 22, 2016 | 104.68 | 106.90 | 102.05 | 103.12 | 10,175,083 | -6.23(-5.70%) |
Apr 21, 2016 | 109.34 | 110.45 | 108.52 | 109.34 | 2,398,815 | +0.05(+0.05%) |
Apr 20, 2016 | 111.94 | 112.35 | 108.78 | 109.29 | 2,066,403 | -1.70(-1.53%) |
Apr 19, 2016 | 109.85 | 111.02 | 108.78 | 110.99 | 2,708,509 | +1.43(+1.30%) |
Apr 18, 2016 | 109.11 | 110.14 | 108.51 | 109.57 | 1,968,365 | +0.81(+0.74%) |
Apr 15, 2016 | 108.82 | 108.92 | 107.45 | 108.76 | 1,076,520 | -0.03(-0.03%) |
Apr 14, 2016 | 108.89 | 109.34 | 108.02 | 108.79 | 934,220 | +0.20(+0.19%) |
Apr 13, 2016 | 107.25 | 109.49 | 106.64 | 108.59 | 1,592,320 | +1.72(+1.61%) |
Apr 12, 2016 | 108.35 | 108.35 | 105.43 | 106.86 | 2,091,711 | -1.25(-1.16%) |
Apr 11, 2016 | 110.14 | 110.18 | 106.26 | 108.11 | 2,576,223 | -1.25(-1.14%) |
Apr 08, 2016 | 112.57 | 112.80 | 109.07 | 109.36 | 1,555,101 | -2.27(-2.03%) |
Apr 07, 2016 | 110.31 | 113.47 | 110.31 | 111.63 | 2,252,751 | +0.56(+0.51%) |
Apr 06, 2016 | 109.47 | 112.20 | 109.36 | 111.07 | 2,811,222 | +1.87(+1.71%) |
Apr 05, 2016 | 107.30 | 109.99 | 106.30 | 109.20 | 2,930,824 | -0.03(-0.02%) |
Apr 04, 2016 | 107.92 | 110.42 | 107.70 | 109.23 | 1,649,278 | +1.54(+1.43%) |