Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 77.61 | 79.33 | 77.43 | 79.32 | 3,196,307 | +2.06(+2.67%) |
Jun 29, 2016 | 76.08 | 77.50 | 76.03 | 77.26 | 1,926,778 | +1.94(+2.58%) |
Jun 28, 2016 | 74.32 | 75.45 | 74.06 | 75.32 | 2,811,318 | +1.47(+1.99%) |
Jun 27, 2016 | 75.14 | 75.18 | 73.44 | 73.85 | 2,231,984 | -1.59(-2.11%) |
Jun 24, 2016 | 75.08 | 75.76 | 75.04 | 75.44 | 4,480,624 | -2.11(-2.72%) |
Jun 23, 2016 | 77.66 | 77.77 | 77.03 | 77.55 | 2,646,996 | +0.42(+0.54%) |
Jun 22, 2016 | 76.57 | 77.48 | 76.07 | 77.13 | 1,935,264 | +0.56(+0.73%) |
Jun 21, 2016 | 76.49 | 76.78 | 76.05 | 76.57 | 1,277,332 | +0.20(+0.26%) |
Jun 20, 2016 | 76.25 | 77.22 | 76.13 | 76.37 | 2,448,138 | +0.67(+0.89%) |
Jun 17, 2016 | 76.01 | 76.33 | 75.16 | 75.70 | 3,056,969 | -0.30(-0.39%) |
Jun 16, 2016 | 75.67 | 76.25 | 75.05 | 76.00 | 2,111,875 | -0.12(-0.16%) |
Jun 15, 2016 | 75.95 | 76.73 | 75.87 | 76.12 | 2,394,921 | +0.61(+0.81%) |
Jun 14, 2016 | 76.08 | 76.45 | 74.96 | 75.51 | 2,961,488 | -0.90(-1.18%) |
Jun 13, 2016 | 76.44 | 77.18 | 76.21 | 76.41 | 2,860,557 | -0.05(-0.07%) |
Jun 10, 2016 | 75.87 | 77.24 | 75.37 | 76.46 | 2,818,140 | +0.29(+0.38%) |
Jun 09, 2016 | 76.22 | 76.42 | 75.90 | 76.17 | 3,146,459 | -0.08(-0.10%) |
Jun 08, 2016 | 76.31 | 76.64 | 75.87 | 76.25 | 2,048,296 | +0.03(+0.04%) |
Jun 07, 2016 | 76.39 | 76.54 | 75.92 | 76.22 | 1,679,403 | -0.23(-0.30%) |
Jun 06, 2016 | 76.30 | 76.64 | 75.95 | 76.45 | 1,492,281 | -0.09(-0.12%) |
Jun 03, 2016 | 76.70 | 77.00 | 76.27 | 76.54 | 1,912,637 | -0.54(-0.70%) |
Jun 02, 2016 | 75.81 | 77.23 | 75.66 | 77.08 | 3,043,478 | +1.44(+1.90%) |
Jun 01, 2016 | 74.76 | 75.94 | 74.59 | 75.64 | 2,851,495 | +0.66(+0.88%) |
May 31, 2016 | 74.20 | 75.05 | 73.89 | 74.98 | 4,431,248 | +0.95(+1.28%) |
May 27, 2016 | 73.78 | 74.03 | 74.03 | 74.03 | 1,945,900 | +0.34(+0.46%) |
May 26, 2016 | 74.04 | 74.07 | 73.31 | 73.69 | 1,460,585 | -0.35(-0.47%) |
May 25, 2016 | 74.59 | 74.75 | 73.87 | 74.04 | 1,666,403 | -0.30(-0.40%) |
May 24, 2016 | 74.37 | 74.59 | 73.89 | 74.34 | 1,949,125 | +0.40(+0.54%) |
May 23, 2016 | 75.00 | 75.05 | 73.91 | 73.94 | 1,729,530 | -0.88(-1.18%) |
May 20, 2016 | 75.14 | 75.33 | 74.36 | 74.82 | 2,544,887 | -0.23(-0.31%) |
May 19, 2016 | 74.46 | 75.31 | 74.34 | 75.05 | 3,019,081 | -0.10(-0.13%) |
May 18, 2016 | 74.20 | 75.27 | 74.08 | 75.15 | 3,253,704 | +0.62(+0.83%) |
May 17, 2016 | 74.40 | 75.06 | 74.06 | 74.53 | 2,971,403 | -0.06(-0.08%) |
May 16, 2016 | 73.76 | 74.67 | 73.73 | 74.59 | 2,991,684 | +0.93(+1.26%) |
May 13, 2016 | 74.71 | 75.07 | 73.54 | 73.66 | 2,377,477 | -1.12(-1.50%) |
May 12, 2016 | 75.92 | 75.92 | 74.63 | 74.78 | 3,469,278 | -0.98(-1.29%) |
May 11, 2016 | 76.48 | 76.82 | 75.50 | 75.76 | 3,441,066 | -0.92(-1.20%) |
May 10, 2016 | 77.78 | 78.29 | 76.40 | 76.68 | 3,683,560 | -0.69(-0.89%) |
May 09, 2016 | 76.43 | 78.48 | 76.27 | 77.37 | 3,961,384 | +0.85(+1.11%) |
May 06, 2016 | 77.96 | 78.15 | 75.35 | 76.52 | 6,821,324 | -1.48(-1.90%) |
May 05, 2016 | 77.95 | 79.68 | 76.82 | 78.00 | 11,878,192 | -6.29(-7.46%) |
May 04, 2016 | 84.98 | 85.30 | 84.00 | 84.29 | 2,256,078 | -1.19(-1.39%) |
May 03, 2016 | 84.93 | 86.07 | 84.43 | 85.48 | 1,950,918 | +0.25(+0.29%) |
May 02, 2016 | 85.19 | 85.37 | 84.51 | 85.23 | 1,621,893 | +0.13(+0.15%) |
Apr 29, 2016 | 86.13 | 86.49 | 84.37 | 85.10 | 3,905,081 | -1.32(-1.53%) |
Apr 28, 2016 | 89.61 | 89.61 | 86.18 | 86.42 | 5,342,208 | -4.22(-4.66%) |
Apr 27, 2016 | 91.32 | 91.65 | 90.29 | 90.64 | 1,708,393 | -0.64(-0.70%) |
Apr 26, 2016 | 91.73 | 92.00 | 91.13 | 91.28 | 1,126,704 | -0.23(-0.25%) |
Apr 25, 2016 | 91.75 | 91.99 | 90.98 | 91.51 | 2,236,917 | -0.38(-0.41%) |
Apr 22, 2016 | 92.03 | 92.42 | 91.15 | 91.89 | 1,941,408 | +0.06(+0.07%) |
Apr 21, 2016 | 91.63 | 92.48 | 91.52 | 91.83 | 2,346,406 | -0.03(-0.03%) |
Apr 20, 2016 | 89.92 | 91.97 | 89.64 | 91.86 | 3,145,279 | +2.37(+2.65%) |
Apr 19, 2016 | 89.41 | 90.24 | 89.22 | 89.49 | 2,041,505 | +0.83(+0.94%) |
Apr 18, 2016 | 88.04 | 88.72 | 87.64 | 88.66 | 1,746,813 | +0.83(+0.95%) |
Apr 15, 2016 | 86.60 | 87.88 | 86.49 | 87.83 | 2,362,427 | +1.13(+1.30%) |
Apr 14, 2016 | 84.70 | 87.14 | 84.63 | 86.70 | 2,126,537 | +1.53(+1.80%) |
Apr 13, 2016 | 85.33 | 85.77 | 84.65 | 85.17 | 1,930,230 | +0.27(+0.32%) |
Apr 12, 2016 | 84.61 | 85.15 | 84.05 | 84.90 | 1,735,067 | +0.46(+0.54%) |
Apr 11, 2016 | 85.16 | 85.53 | 84.36 | 84.44 | 1,869,825 | -0.87(-1.02%) |
Apr 08, 2016 | 86.75 | 86.89 | 85.12 | 85.31 | 2,483,797 | -1.35(-1.56%) |
Apr 07, 2016 | 87.30 | 88.00 | 86.60 | 86.66 | 2,218,486 | -0.88(-1.01%) |
Apr 06, 2016 | 85.76 | 87.60 | 85.72 | 87.54 | 2,816,776 | +1.85(+2.16%) |
Apr 05, 2016 | 86.37 | 87.01 | 85.58 | 85.69 | 2,548,841 | -1.47(-1.69%) |
Apr 04, 2016 | 86.74 | 88.10 | 86.61 | 87.16 | 2,271,630 | +0.65(+0.75%) |