Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 69.19 | 71.11 | 69.02 | 71.10 | 734,932 | +2.04(+2.95%) |
Jun 29, 2016 | 68.77 | 69.15 | 68.37 | 69.06 | 529,079 | +1.01(+1.49%) |
Jun 28, 2016 | 66.99 | 68.23 | 66.58 | 68.05 | 651,482 | +1.80(+2.71%) |
Jun 27, 2016 | 67.35 | 67.35 | 65.93 | 66.25 | 734,919 | -1.72(-2.54%) |
Jun 24, 2016 | 67.66 | 69.27 | 67.66 | 67.97 | 951,407 | -2.70(-3.82%) |
Jun 23, 2016 | 69.69 | 70.67 | 69.66 | 70.67 | 552,399 | +1.69(+2.45%) |
Jun 22, 2016 | 69.22 | 69.22 | 68.61 | 68.99 | 420,411 | -0.04(-0.05%) |
Jun 21, 2016 | 68.79 | 69.39 | 68.79 | 69.02 | 364,085 | +0.30(+0.43%) |
Jun 20, 2016 | 68.80 | 69.16 | 68.66 | 68.73 | 859,363 | +0.81(+1.19%) |
Jun 17, 2016 | 68.34 | 68.68 | 67.88 | 67.92 | 1,607,540 | -0.53(-0.78%) |
Jun 16, 2016 | 68.22 | 68.65 | 67.85 | 68.45 | 1,756,825 | -0.05(-0.07%) |
Jun 15, 2016 | 68.77 | 68.93 | 68.41 | 68.50 | 818,196 | -0.20(-0.30%) |
Jun 14, 2016 | 69.61 | 69.64 | 68.57 | 68.70 | 986,240 | -1.19(-1.70%) |
Jun 13, 2016 | 70.26 | 70.41 | 69.72 | 69.89 | 758,438 | -0.84(-1.19%) |
Jun 10, 2016 | 71.31 | 71.45 | 70.10 | 70.73 | 690,451 | -1.24(-1.73%) |
Jun 09, 2016 | 71.66 | 72.13 | 71.37 | 71.97 | 515,048 | +0.02(+0.03%) |
Jun 08, 2016 | 71.68 | 72.27 | 71.38 | 71.96 | 680,097 | +0.16(+0.22%) |
Jun 07, 2016 | 71.50 | 71.95 | 71.01 | 71.80 | 976,350 | +0.48(+0.67%) |
Jun 06, 2016 | 70.91 | 71.67 | 69.83 | 71.32 | 1,077,412 | +0.23(+0.32%) |
Jun 03, 2016 | 71.90 | 71.90 | 71.02 | 71.09 | 1,314,728 | -1.42(-1.96%) |
Jun 02, 2016 | 72.43 | 72.86 | 72.27 | 72.51 | 897,258 | -0.06(-0.08%) |
Jun 01, 2016 | 73.11 | 73.25 | 72.55 | 72.56 | 740,999 | -1.00(-1.35%) |
May 31, 2016 | 73.34 | 73.62 | 72.56 | 73.56 | 1,324,307 | +0.43(+0.59%) |
May 27, 2016 | 72.62 | 73.13 | 73.13 | 73.13 | 312,720 | +0.80(+1.11%) |
May 26, 2016 | 72.74 | 72.88 | 72.13 | 72.32 | 361,767 | -0.12(-0.17%) |
May 25, 2016 | 72.82 | 73.14 | 72.28 | 72.44 | 603,105 | -0.33(-0.46%) |
May 24, 2016 | 70.63 | 72.80 | 70.59 | 72.78 | 732,631 | +2.42(+3.45%) |
May 23, 2016 | 70.19 | 70.58 | 69.94 | 70.35 | 361,124 | +0.30(+0.42%) |
May 20, 2016 | 69.72 | 70.33 | 69.50 | 70.06 | 410,233 | +0.65(+0.93%) |
May 19, 2016 | 69.07 | 69.57 | 68.57 | 69.41 | 461,962 | +0.29(+0.41%) |
May 18, 2016 | 68.65 | 69.67 | 68.16 | 69.12 | 674,344 | +0.43(+0.63%) |
May 17, 2016 | 69.04 | 69.39 | 68.60 | 68.69 | 588,455 | -0.44(-0.64%) |
May 16, 2016 | 69.40 | 69.64 | 68.91 | 69.13 | 763,936 | -0.11(-0.16%) |
May 13, 2016 | 69.80 | 69.85 | 69.01 | 69.24 | 404,506 | -0.53(-0.77%) |
May 12, 2016 | 70.95 | 71.02 | 69.59 | 69.78 | 1,015,761 | -0.83(-1.18%) |
May 11, 2016 | 71.15 | 71.30 | 70.56 | 70.61 | 856,239 | -0.52(-0.73%) |
May 10, 2016 | 70.40 | 71.20 | 70.10 | 71.13 | 439,668 | +0.88(+1.26%) |
May 09, 2016 | 69.44 | 70.52 | 69.31 | 70.24 | 546,704 | +0.95(+1.37%) |
May 06, 2016 | 68.49 | 69.43 | 68.18 | 69.30 | 670,254 | +0.53(+0.78%) |
May 05, 2016 | 68.85 | 69.29 | 68.55 | 68.76 | 432,849 | +0.05(+0.07%) |
May 04, 2016 | 68.62 | 68.91 | 68.36 | 68.72 | 573,327 | -0.13(-0.19%) |
May 03, 2016 | 69.57 | 69.67 | 68.11 | 68.85 | 577,301 | -1.02(-1.46%) |
May 02, 2016 | 70.16 | 70.16 | 69.42 | 69.87 | 588,765 | +0.06(+0.08%) |
Apr 29, 2016 | 69.63 | 69.89 | 68.59 | 69.81 | 1,103,633 | +0.60(+0.86%) |
Apr 28, 2016 | 69.39 | 70.96 | 69.14 | 69.21 | 757,522 | -0.98(-1.40%) |
Apr 27, 2016 | 69.81 | 70.23 | 69.33 | 70.20 | 458,575 | +0.36(+0.51%) |
Apr 26, 2016 | 69.46 | 70.07 | 69.15 | 69.84 | 421,234 | +0.58(+0.84%) |
Apr 25, 2016 | 69.25 | 69.43 | 68.75 | 69.26 | 385,541 | -0.05(-0.07%) |
Apr 22, 2016 | 68.71 | 69.68 | 68.71 | 69.31 | 431,791 | +0.21(+0.31%) |
Apr 21, 2016 | 69.59 | 70.00 | 69.08 | 69.09 | 337,253 | -0.37(-0.53%) |
Apr 20, 2016 | 69.97 | 70.22 | 69.21 | 69.46 | 577,592 | -0.34(-0.49%) |
Apr 19, 2016 | 69.70 | 70.14 | 69.29 | 69.80 | 768,883 | +0.30(+0.44%) |
Apr 18, 2016 | 68.50 | 69.57 | 68.50 | 69.50 | 519,002 | +0.88(+1.29%) |
Apr 15, 2016 | 68.35 | 68.68 | 67.87 | 68.62 | 690,562 | +0.27(+0.39%) |
Apr 14, 2016 | 68.05 | 68.43 | 67.88 | 68.35 | 681,493 | +0.26(+0.38%) |
Apr 13, 2016 | 68.23 | 68.64 | 67.52 | 68.09 | 934,640 | +0.28(+0.42%) |
Apr 12, 2016 | 67.54 | 67.88 | 66.97 | 67.81 | 361,673 | +0.57(+0.85%) |
Apr 11, 2016 | 67.57 | 68.12 | 67.11 | 67.24 | 357,527 | -0.28(-0.41%) |
Apr 08, 2016 | 68.08 | 68.08 | 67.03 | 67.51 | 348,275 | -0.26(-0.38%) |
Apr 07, 2016 | 68.46 | 68.52 | 67.10 | 67.77 | 713,006 | -1.09(-1.59%) |
Apr 06, 2016 | 67.88 | 69.03 | 67.87 | 68.86 | 785,138 | +1.03(+1.52%) |
Apr 05, 2016 | 67.83 | 68.13 | 67.61 | 67.83 | 557,670 | -0.38(-0.55%) |
Apr 04, 2016 | 68.82 | 68.82 | 67.69 | 68.21 | 395,296 | -0.38(-0.55%) |