Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 77.41 | 78.07 | 77.24 | 78.07 | 75,399 | +0.80(+1.04%) |
Jun 29, 2016 | 76.67 | 77.42 | 76.67 | 77.26 | 89,196 | +1.16(+1.52%) |
Jun 28, 2016 | 75.52 | 76.10 | 75.35 | 76.10 | 111,329 | +1.47(+1.97%) |
Jun 27, 2016 | 75.29 | 75.32 | 74.29 | 74.64 | 168,709 | -1.23(-1.62%) |
Jun 24, 2016 | 75.92 | 77.19 | 75.68 | 75.86 | 219,788 | -2.76(-3.51%) |
Jun 23, 2016 | 78.36 | 78.62 | 78.07 | 78.62 | 112,306 | +0.89(+1.14%) |
Jun 22, 2016 | 78.03 | 78.26 | 77.67 | 77.73 | 97,272 | -0.15(-0.19%) |
Jun 21, 2016 | 78.19 | 78.19 | 77.70 | 77.88 | 62,032 | +0.07(+0.09%) |
Jun 20, 2016 | 78.41 | 78.41 | 77.81 | 77.81 | 47,329 | +0.46(+0.59%) |
Jun 17, 2016 | 77.90 | 77.90 | 77.13 | 77.36 | 77,551 | -0.55(-0.71%) |
Jun 16, 2016 | 77.36 | 77.97 | 76.92 | 77.90 | 82,263 | +0.10(+0.13%) |
Jun 15, 2016 | 78.19 | 78.25 | 77.69 | 77.80 | 56,039 | -0.07(-0.10%) |
Jun 14, 2016 | 77.68 | 78.02 | 77.40 | 77.88 | 67,766 | +0.00(+0.00%) |
Jun 13, 2016 | 78.21 | 78.58 | 77.85 | 77.88 | 61,580 | -0.48(-0.62%) |
Jun 10, 2016 | 78.50 | 78.58 | 78.13 | 78.36 | 64,002 | -0.75(-0.95%) |
Jun 09, 2016 | 78.85 | 79.19 | 78.85 | 79.12 | 92,894 | -0.09(-0.12%) |
Jun 08, 2016 | 79.03 | 79.27 | 78.92 | 79.21 | 60,345 | +0.26(+0.33%) |
Jun 07, 2016 | 79.01 | 79.21 | 78.91 | 78.95 | 70,113 | -0.04(-0.05%) |
Jun 06, 2016 | 78.96 | 79.10 | 78.70 | 78.99 | 107,491 | +0.23(+0.30%) |
Jun 03, 2016 | 78.92 | 78.92 | 78.24 | 78.75 | 76,880 | -0.11(-0.14%) |
Jun 02, 2016 | 78.55 | 78.86 | 78.24 | 78.86 | 114,859 | +0.19(+0.24%) |
Jun 01, 2016 | 78.29 | 78.75 | 78.27 | 78.68 | 51,119 | +0.11(+0.14%) |
May 31, 2016 | 78.73 | 78.86 | 78.30 | 78.57 | 65,317 | -0.14(-0.18%) |
May 27, 2016 | 78.35 | 78.71 | 78.71 | 78.71 | 63,412 | +0.32(+0.40%) |
May 26, 2016 | 78.33 | 78.47 | 78.19 | 78.39 | 69,714 | +0.13(+0.17%) |
May 25, 2016 | 78.16 | 78.39 | 78.04 | 78.26 | 69,860 | +0.37(+0.48%) |
May 24, 2016 | 77.11 | 77.96 | 77.11 | 77.89 | 54,693 | +1.16(+1.51%) |
May 23, 2016 | 76.80 | 77.01 | 76.67 | 76.73 | 57,802 | -0.07(-0.08%) |
May 20, 2016 | 76.40 | 77.02 | 76.39 | 76.80 | 51,566 | +0.63(+0.83%) |
May 19, 2016 | 76.18 | 76.31 | 75.73 | 76.16 | 137,396 | -0.43(-0.56%) |
May 18, 2016 | 76.40 | 77.06 | 76.07 | 76.59 | 76,543 | +0.02(+0.02%) |
May 17, 2016 | 77.29 | 77.42 | 76.36 | 76.57 | 73,849 | -0.86(-1.11%) |
May 16, 2016 | 76.73 | 77.62 | 76.73 | 77.43 | 63,013 | +0.82(+1.07%) |
May 13, 2016 | 77.02 | 77.25 | 76.51 | 76.61 | 47,105 | -0.53(-0.69%) |
May 12, 2016 | 77.63 | 77.63 | 76.67 | 77.14 | 78,866 | -0.07(-0.10%) |
May 11, 2016 | 77.84 | 77.93 | 77.21 | 77.22 | 57,896 | -0.91(-1.17%) |
May 10, 2016 | 77.52 | 78.13 | 77.50 | 78.13 | 60,995 | +0.96(+1.24%) |
May 09, 2016 | 77.06 | 77.38 | 76.88 | 77.17 | 54,781 | +0.34(+0.44%) |
May 06, 2016 | 76.24 | 76.87 | 76.16 | 76.83 | 64,353 | +0.29(+0.38%) |
May 05, 2016 | 76.78 | 76.86 | 76.40 | 76.54 | 63,079 | +0.00(+0.00%) |
May 04, 2016 | 76.54 | 76.81 | 76.39 | 76.54 | 175,237 | -0.34(-0.44%) |
May 03, 2016 | 77.08 | 77.24 | 76.65 | 76.88 | 105,528 | -0.66(-0.85%) |
May 02, 2016 | 77.05 | 77.57 | 76.95 | 77.54 | 56,059 | +0.65(+0.85%) |
Apr 29, 2016 | 77.13 | 77.17 | 76.29 | 76.89 | 217,131 | -0.22(-0.29%) |
Apr 28, 2016 | 77.63 | 78.18 | 76.96 | 77.11 | 261,123 | -0.59(-0.76%) |
Apr 27, 2016 | 77.54 | 77.87 | 77.23 | 77.70 | 195,367 | -0.35(-0.45%) |
Apr 26, 2016 | 78.23 | 78.39 | 77.83 | 78.05 | 72,432 | -0.09(-0.12%) |
Apr 25, 2016 | 77.92 | 78.15 | 77.78 | 78.15 | 74,146 | -0.09(-0.12%) |
Apr 22, 2016 | 78.11 | 78.39 | 77.75 | 78.24 | 108,306 | -0.25(-0.32%) |
Apr 21, 2016 | 78.73 | 78.88 | 78.34 | 78.49 | 82,299 | -0.24(-0.31%) |
Apr 20, 2016 | 78.75 | 79.02 | 78.53 | 78.73 | 88,317 | +0.01(+0.01%) |
Apr 19, 2016 | 78.98 | 79.00 | 78.39 | 78.73 | 74,524 | -0.16(-0.20%) |
Apr 18, 2016 | 78.32 | 78.90 | 78.25 | 78.88 | 78,579 | +0.44(+0.56%) |
Apr 15, 2016 | 78.56 | 78.58 | 78.29 | 78.45 | 49,498 | -0.11(-0.14%) |
Apr 14, 2016 | 78.59 | 78.81 | 78.45 | 78.56 | 68,224 | +0.00(+0.00%) |
Apr 13, 2016 | 78.33 | 78.56 | 78.16 | 78.56 | 72,287 | +0.71(+0.91%) |
Apr 12, 2016 | 77.23 | 77.99 | 77.00 | 77.85 | 84,924 | +0.69(+0.89%) |
Apr 11, 2016 | 77.78 | 77.97 | 77.14 | 77.16 | 87,502 | -0.30(-0.39%) |
Apr 08, 2016 | 77.86 | 77.97 | 77.20 | 77.46 | 66,099 | +0.07(+0.08%) |
Apr 07, 2016 | 77.86 | 77.96 | 77.08 | 77.39 | 81,056 | -0.91(-1.17%) |
Apr 06, 2016 | 77.40 | 78.31 | 77.36 | 78.31 | 96,534 | +1.06(+1.38%) |
Apr 05, 2016 | 77.31 | 77.59 | 77.12 | 77.24 | 115,595 | -0.75(-0.96%) |
Apr 04, 2016 | 78.24 | 78.29 | 77.90 | 77.99 | 66,060 | -0.17(-0.21%) |