Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 82.92 | 83.35 | 82.29 | 83.28 | 1,577,356 | +0.60(+0.73%) |
Jun 29, 2016 | 82.08 | 82.75 | 81.77 | 82.68 | 2,115,312 | +1.19(+1.46%) |
Jun 28, 2016 | 80.04 | 81.81 | 79.86 | 81.49 | 2,980,140 | +1.93(+2.42%) |
Jun 27, 2016 | 78.97 | 79.74 | 78.32 | 79.56 | 1,918,778 | +0.41(+0.51%) |
Jun 24, 2016 | 78.58 | 80.09 | 77.94 | 79.16 | 2,976,364 | -0.94(-1.17%) |
Jun 23, 2016 | 80.08 | 80.52 | 79.47 | 80.10 | 1,759,199 | +0.27(+0.34%) |
Jun 22, 2016 | 79.47 | 79.94 | 79.27 | 79.83 | 1,586,466 | +0.35(+0.44%) |
Jun 21, 2016 | 78.28 | 79.66 | 78.28 | 79.48 | 1,750,919 | +1.23(+1.57%) |
Jun 20, 2016 | 78.57 | 79.18 | 78.22 | 78.25 | 2,087,700 | +0.22(+0.28%) |
Jun 17, 2016 | 77.64 | 78.33 | 76.66 | 78.02 | 5,136,002 | +0.34(+0.43%) |
Jun 16, 2016 | 76.58 | 77.74 | 76.47 | 77.69 | 2,088,802 | +1.02(+1.33%) |
Jun 15, 2016 | 76.82 | 76.99 | 76.41 | 76.67 | 2,276,570 | -0.02(-0.02%) |
Jun 14, 2016 | 76.57 | 77.05 | 76.01 | 76.69 | 2,305,288 | +0.09(+0.12%) |
Jun 13, 2016 | 77.93 | 77.93 | 76.47 | 76.60 | 2,534,655 | -0.92(-1.18%) |
Jun 10, 2016 | 77.58 | 78.02 | 77.03 | 77.51 | 1,992,117 | -0.39(-0.51%) |
Jun 09, 2016 | 77.71 | 78.09 | 77.38 | 77.91 | 1,608,155 | +0.18(+0.23%) |
Jun 08, 2016 | 77.10 | 77.79 | 76.53 | 77.72 | 1,821,717 | +0.41(+0.53%) |
Jun 07, 2016 | 75.51 | 77.68 | 75.51 | 77.32 | 3,221,015 | +1.81(+2.40%) |
Jun 06, 2016 | 74.51 | 75.66 | 74.44 | 75.51 | 3,762,462 | +0.93(+1.25%) |
Jun 03, 2016 | 73.86 | 74.72 | 73.43 | 74.57 | 1,989,382 | +0.99(+1.35%) |
Jun 02, 2016 | 72.27 | 73.66 | 72.14 | 73.58 | 2,356,685 | +1.17(+1.61%) |
Jun 01, 2016 | 72.27 | 72.51 | 71.47 | 72.41 | 2,819,552 | +0.11(+0.15%) |
May 31, 2016 | 71.87 | 72.55 | 71.44 | 72.31 | 3,589,029 | +0.60(+0.83%) |
May 27, 2016 | 71.80 | 71.71 | 71.71 | 71.71 | 2,161,564 | -0.11(-0.15%) |
May 26, 2016 | 71.94 | 72.01 | 71.53 | 71.82 | 1,502,105 | -0.21(-0.29%) |
May 25, 2016 | 71.38 | 72.28 | 70.70 | 72.03 | 2,005,677 | +0.69(+0.97%) |
May 24, 2016 | 71.72 | 72.23 | 70.94 | 71.34 | 2,166,957 | -0.04(-0.05%) |
May 23, 2016 | 71.18 | 71.40 | 70.66 | 71.38 | 1,746,842 | +0.36(+0.50%) |
May 20, 2016 | 70.73 | 71.34 | 70.37 | 71.02 | 2,453,242 | +0.80(+1.14%) |
May 19, 2016 | 70.34 | 70.56 | 68.85 | 70.22 | 3,422,915 | -0.66(-0.93%) |
May 18, 2016 | 71.95 | 72.03 | 70.34 | 70.88 | 7,318,506 | -1.40(-1.94%) |
May 17, 2016 | 72.19 | 72.43 | 70.72 | 72.28 | 44,591,256 | -1.42(-1.92%) |
May 16, 2016 | 73.90 | 74.61 | 72.69 | 73.69 | 6,351,145 | +2.18(+3.05%) |
May 13, 2016 | 71.88 | 71.94 | 70.70 | 71.51 | 1,265,284 | -0.20(-0.29%) |
May 12, 2016 | 70.65 | 72.02 | 70.34 | 71.72 | 1,134,208 | +1.26(+1.78%) |
May 11, 2016 | 70.62 | 71.02 | 70.08 | 70.46 | 1,177,983 | -0.47(-0.66%) |
May 10, 2016 | 70.60 | 70.94 | 70.27 | 70.93 | 1,478,813 | +0.36(+0.50%) |
May 09, 2016 | 69.90 | 70.64 | 69.47 | 70.57 | 1,459,058 | +0.74(+1.06%) |
May 06, 2016 | 69.09 | 70.17 | 68.83 | 69.83 | 1,420,876 | +0.55(+0.80%) |
May 05, 2016 | 69.18 | 69.88 | 68.77 | 69.28 | 1,136,612 | +0.01(+0.01%) |
May 04, 2016 | 67.30 | 69.38 | 67.30 | 69.27 | 1,210,146 | +1.60(+2.36%) |
May 03, 2016 | 67.59 | 67.80 | 67.04 | 67.67 | 1,116,808 | -0.12(-0.18%) |
May 02, 2016 | 66.95 | 67.88 | 66.68 | 67.79 | 1,287,024 | +1.14(+1.72%) |
Apr 29, 2016 | 68.68 | 69.32 | 66.04 | 66.65 | 1,516,367 | -0.04(-0.06%) |
Apr 28, 2016 | 66.13 | 66.98 | 66.09 | 66.69 | 1,340,393 | +0.31(+0.47%) |
Apr 27, 2016 | 66.21 | 66.61 | 65.85 | 66.38 | 918,162 | +0.12(+0.18%) |
Apr 26, 2016 | 66.43 | 66.85 | 65.93 | 66.26 | 1,390,252 | +0.04(+0.06%) |
Apr 25, 2016 | 65.68 | 66.22 | 65.51 | 66.22 | 1,125,089 | +0.94(+1.44%) |
Apr 22, 2016 | 64.94 | 65.61 | 64.93 | 65.28 | 999,899 | +0.42(+0.64%) |
Apr 21, 2016 | 65.98 | 66.21 | 64.77 | 64.86 | 1,303,822 | -1.09(-1.65%) |
Apr 20, 2016 | 67.28 | 67.35 | 65.85 | 65.95 | 1,053,943 | -1.25(-1.86%) |
Apr 19, 2016 | 67.33 | 67.34 | 66.70 | 67.20 | 906,113 | +0.27(+0.41%) |
Apr 18, 2016 | 66.44 | 67.08 | 65.64 | 66.93 | 1,049,757 | +0.29(+0.43%) |
Apr 15, 2016 | 66.19 | 67.35 | 65.94 | 66.64 | 1,896,498 | +0.26(+0.39%) |
Apr 14, 2016 | 67.60 | 67.60 | 65.69 | 66.38 | 2,563,960 | -1.16(-1.72%) |
Apr 13, 2016 | 69.49 | 69.57 | 67.28 | 67.54 | 1,623,585 | -1.70(-2.45%) |
Apr 12, 2016 | 68.62 | 69.33 | 68.39 | 69.24 | 1,446,166 | +0.75(+1.10%) |
Apr 11, 2016 | 68.66 | 69.04 | 68.18 | 68.49 | 723,343 | -0.10(-0.14%) |
Apr 08, 2016 | 68.43 | 68.84 | 68.00 | 68.59 | 1,495,483 | +0.36(+0.52%) |
Apr 07, 2016 | 67.82 | 68.61 | 67.69 | 68.23 | 1,529,791 | +0.07(+0.10%) |
Apr 06, 2016 | 67.01 | 68.24 | 66.60 | 68.16 | 1,564,996 | +0.86(+1.28%) |
Apr 05, 2016 | 67.53 | 68.19 | 67.16 | 67.30 | 1,535,488 | -0.45(-0.66%) |
Apr 04, 2016 | 67.78 | 68.14 | 67.25 | 67.75 | 1,191,990 | -0.02(-0.03%) |