Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 79.25 | 79.86 | 78.99 | 79.31 | 4,649,993 | +0.41(+0.52%) |
Jun 29, 2016 | 78.15 | 79.55 | 77.80 | 78.90 | 5,500,619 | +1.45(+1.87%) |
Jun 28, 2016 | 77.45 | 77.81 | 76.50 | 77.45 | 4,787,035 | +1.48(+1.95%) |
Jun 27, 2016 | 77.36 | 77.59 | 75.41 | 75.97 | 6,029,873 | -2.39(-3.05%) |
Jun 24, 2016 | 79.31 | 80.40 | 78.24 | 78.36 | 6,824,558 | -3.82(-4.64%) |
Jun 23, 2016 | 81.05 | 82.21 | 80.68 | 82.17 | 2,780,673 | +1.66(+2.06%) |
Jun 22, 2016 | 81.45 | 81.70 | 80.36 | 80.51 | 4,228,109 | -1.01(-1.24%) |
Jun 21, 2016 | 81.46 | 81.76 | 81.12 | 81.52 | 3,188,394 | +0.41(+0.50%) |
Jun 20, 2016 | 81.37 | 82.18 | 81.02 | 81.11 | 3,452,798 | +0.72(+0.89%) |
Jun 17, 2016 | 81.42 | 81.42 | 80.07 | 80.39 | 5,698,742 | -1.14(-1.40%) |
Jun 16, 2016 | 81.08 | 81.73 | 80.11 | 81.53 | 3,047,965 | -0.35(-0.43%) |
Jun 15, 2016 | 81.72 | 82.50 | 81.64 | 81.88 | 3,579,086 | +0.90(+1.11%) |
Jun 14, 2016 | 81.01 | 81.60 | 80.66 | 80.98 | 3,544,831 | -0.40(-0.49%) |
Jun 13, 2016 | 81.14 | 82.88 | 80.77 | 81.38 | 4,624,119 | -0.34(-0.42%) |
Jun 10, 2016 | 81.89 | 82.48 | 81.44 | 81.72 | 2,325,135 | -0.90(-1.09%) |
Jun 09, 2016 | 82.70 | 83.18 | 82.54 | 82.62 | 1,854,653 | -0.62(-0.74%) |
Jun 08, 2016 | 83.02 | 83.45 | 82.83 | 83.24 | 2,347,676 | +0.21(+0.25%) |
Jun 07, 2016 | 82.87 | 83.23 | 82.65 | 83.03 | 2,608,293 | +0.31(+0.37%) |
Jun 06, 2016 | 82.75 | 83.29 | 82.39 | 82.72 | 2,588,149 | +0.28(+0.34%) |
Jun 03, 2016 | 82.89 | 82.90 | 82.01 | 82.44 | 2,830,582 | -0.69(-0.83%) |
Jun 02, 2016 | 83.10 | 83.26 | 82.34 | 83.13 | 3,689,193 | -0.21(-0.25%) |
Jun 01, 2016 | 81.96 | 83.74 | 81.80 | 83.34 | 4,177,657 | -0.26(-0.31%) |
May 31, 2016 | 83.45 | 83.95 | 83.05 | 83.60 | 4,490,381 | -0.06(-0.07%) |
May 27, 2016 | 83.01 | 83.66 | 83.66 | 83.66 | 3,143,801 | +0.42(+0.50%) |
May 26, 2016 | 83.71 | 84.37 | 83.14 | 83.24 | 4,762,828 | -0.22(-0.26%) |
May 25, 2016 | 82.89 | 83.84 | 82.23 | 83.46 | 4,939,430 | +0.82(+0.99%) |
May 24, 2016 | 81.86 | 83.30 | 81.72 | 82.64 | 5,812,618 | +1.02(+1.25%) |
May 23, 2016 | 80.68 | 81.99 | 80.60 | 81.62 | 4,881,370 | +0.71(+0.88%) |
May 20, 2016 | 81.49 | 81.71 | 80.61 | 80.91 | 5,104,509 | -0.07(-0.09%) |
May 19, 2016 | 82.15 | 82.37 | 80.05 | 80.98 | 13,781,912 | +3.22(+4.14%) |
May 18, 2016 | 76.67 | 78.39 | 76.54 | 77.77 | 7,956,344 | +1.10(+1.43%) |
May 17, 2016 | 77.36 | 77.44 | 76.47 | 76.67 | 4,593,020 | -0.54(-0.70%) |
May 16, 2016 | 76.57 | 77.59 | 75.90 | 77.21 | 4,146,982 | +0.94(+1.23%) |
May 13, 2016 | 75.90 | 77.24 | 75.85 | 76.27 | 3,587,929 | +0.48(+0.63%) |
May 12, 2016 | 76.35 | 76.69 | 75.09 | 75.79 | 2,733,974 | +0.10(+0.13%) |
May 11, 2016 | 75.89 | 76.82 | 75.68 | 75.69 | 2,520,817 | -0.13(-0.17%) |
May 10, 2016 | 75.03 | 75.88 | 74.85 | 75.82 | 2,709,393 | +1.30(+1.74%) |
May 09, 2016 | 74.22 | 75.22 | 74.10 | 74.52 | 2,139,172 | +0.37(+0.50%) |
May 06, 2016 | 73.40 | 74.22 | 73.07 | 74.15 | 3,084,236 | +0.44(+0.60%) |
May 05, 2016 | 74.01 | 74.49 | 73.54 | 73.71 | 2,091,195 | -0.18(-0.24%) |
May 04, 2016 | 74.21 | 74.53 | 73.44 | 73.89 | 2,843,649 | -0.91(-1.21%) |
May 03, 2016 | 76.30 | 76.58 | 74.28 | 74.80 | 3,277,385 | -2.35(-3.04%) |
May 02, 2016 | 76.20 | 77.33 | 75.61 | 77.15 | 3,291,568 | +1.45(+1.91%) |
Apr 29, 2016 | 74.91 | 75.96 | 74.38 | 75.70 | 3,232,183 | +0.42(+0.56%) |
Apr 28, 2016 | 75.28 | 76.54 | 74.86 | 75.28 | 3,829,119 | -0.31(-0.41%) |
Apr 27, 2016 | 75.57 | 76.10 | 74.70 | 75.59 | 3,363,673 | -0.52(-0.68%) |
Apr 26, 2016 | 76.70 | 76.70 | 75.71 | 76.11 | 1,956,297 | -0.30(-0.39%) |
Apr 25, 2016 | 76.08 | 76.73 | 75.78 | 76.41 | 2,459,415 | +0.03(+0.04%) |
Apr 22, 2016 | 76.13 | 76.77 | 75.25 | 76.38 | 3,188,668 | -0.67(-0.87%) |
Apr 21, 2016 | 76.56 | 77.72 | 76.40 | 77.05 | 3,547,082 | +1.01(+1.33%) |
Apr 20, 2016 | 76.10 | 76.54 | 75.69 | 76.04 | 2,004,149 | -0.05(-0.07%) |
Apr 19, 2016 | 77.49 | 77.49 | 75.43 | 76.09 | 2,368,298 | -1.08(-1.40%) |
Apr 18, 2016 | 76.14 | 77.19 | 75.76 | 77.17 | 1,918,564 | +0.96(+1.26%) |
Apr 15, 2016 | 76.15 | 76.44 | 75.78 | 76.21 | 2,135,710 | +0.16(+0.21%) |
Apr 14, 2016 | 75.90 | 76.49 | 75.56 | 76.05 | 2,699,748 | +0.20(+0.26%) |
Apr 13, 2016 | 74.67 | 76.05 | 74.35 | 75.85 | 3,103,766 | +1.68(+2.26%) |
Apr 12, 2016 | 74.43 | 74.44 | 73.34 | 74.17 | 2,262,677 | +0.11(+0.15%) |
Apr 11, 2016 | 75.37 | 75.40 | 74.03 | 74.06 | 2,154,496 | -0.69(-0.92%) |
Apr 08, 2016 | 75.62 | 75.84 | 74.20 | 74.75 | 2,378,826 | -0.47(-0.62%) |
Apr 07, 2016 | 74.81 | 75.36 | 74.58 | 75.22 | 3,848,189 | -0.26(-0.34%) |
Apr 06, 2016 | 74.66 | 75.58 | 74.37 | 75.48 | 2,036,029 | +1.00(+1.34%) |
Apr 05, 2016 | 74.78 | 75.41 | 74.26 | 74.48 | 2,368,449 | -1.11(-1.47%) |
Apr 04, 2016 | 75.75 | 76.34 | 75.31 | 75.59 | 2,982,100 | -0.04(-0.05%) |