Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 71.28 | 71.96 | 70.83 | 71.91 | 3,278,544 | +0.97(+1.36%) |
Jun 29, 2016 | 69.83 | 71.00 | 69.77 | 70.94 | 1,571,553 | +1.38(+1.98%) |
Jun 28, 2016 | 68.81 | 69.57 | 68.13 | 69.56 | 2,285,616 | +0.92(+1.34%) |
Jun 27, 2016 | 70.97 | 71.54 | 68.23 | 68.64 | 5,161,586 | -2.92(-4.08%) |
Jun 24, 2016 | 70.14 | 72.24 | 69.94 | 71.55 | 7,371,728 | +0.56(+0.79%) |
Jun 23, 2016 | 69.97 | 71.04 | 69.57 | 70.99 | 2,115,463 | +1.56(+2.24%) |
Jun 22, 2016 | 69.26 | 69.66 | 68.94 | 69.43 | 1,461,888 | +0.41(+0.60%) |
Jun 21, 2016 | 69.70 | 69.95 | 69.02 | 69.02 | 2,386,373 | -0.40(-0.57%) |
Jun 20, 2016 | 70.25 | 70.58 | 69.40 | 69.42 | 1,752,869 | -0.04(-0.06%) |
Jun 17, 2016 | 70.25 | 70.49 | 69.34 | 69.46 | 2,028,179 | -0.79(-1.12%) |
Jun 16, 2016 | 69.27 | 70.33 | 69.03 | 70.25 | 2,403,000 | +0.72(+1.04%) |
Jun 15, 2016 | 70.08 | 70.29 | 69.43 | 69.53 | 1,441,252 | -0.47(-0.67%) |
Jun 14, 2016 | 70.10 | 70.44 | 69.80 | 70.00 | 1,528,625 | -0.32(-0.46%) |
Jun 13, 2016 | 70.10 | 70.74 | 69.83 | 70.33 | 1,574,830 | +0.02(+0.03%) |
Jun 10, 2016 | 69.76 | 70.54 | 69.76 | 70.31 | 1,704,164 | +0.15(+0.21%) |
Jun 09, 2016 | 70.39 | 70.39 | 69.85 | 70.16 | 1,434,422 | -0.27(-0.38%) |
Jun 08, 2016 | 70.32 | 70.77 | 70.31 | 70.42 | 1,272,262 | -0.04(-0.05%) |
Jun 07, 2016 | 71.18 | 71.18 | 70.42 | 70.46 | 1,203,133 | -0.54(-0.76%) |
Jun 06, 2016 | 70.96 | 71.15 | 70.50 | 71.00 | 1,608,805 | -0.02(-0.03%) |
Jun 03, 2016 | 71.32 | 71.47 | 70.37 | 71.03 | 1,819,091 | -0.54(-0.75%) |
Jun 02, 2016 | 71.94 | 72.07 | 71.23 | 71.56 | 1,241,058 | -0.34(-0.48%) |
Jun 01, 2016 | 71.74 | 72.07 | 71.50 | 71.91 | 1,747,687 | +0.09(+0.12%) |
May 31, 2016 | 72.35 | 72.63 | 71.56 | 71.82 | 2,933,987 | -0.53(-0.73%) |
May 27, 2016 | 71.88 | 72.35 | 72.35 | 72.35 | 1,166,075 | +0.84(+1.17%) |
May 26, 2016 | 70.75 | 71.82 | 70.75 | 71.51 | 1,576,108 | -0.18(-0.26%) |
May 25, 2016 | 71.97 | 72.27 | 71.41 | 71.69 | 2,167,664 | -0.17(-0.23%) |
May 24, 2016 | 71.13 | 71.93 | 70.68 | 71.86 | 1,670,088 | +0.97(+1.37%) |
May 23, 2016 | 70.94 | 71.11 | 70.52 | 70.89 | 1,152,386 | +0.13(+0.19%) |
May 20, 2016 | 70.36 | 71.09 | 70.12 | 70.76 | 1,445,125 | +0.49(+0.70%) |
May 19, 2016 | 70.80 | 71.33 | 70.19 | 70.27 | 1,852,189 | -0.74(-1.04%) |
May 18, 2016 | 69.33 | 71.04 | 69.09 | 71.01 | 2,375,522 | +1.72(+2.49%) |
May 17, 2016 | 69.65 | 70.05 | 69.14 | 69.29 | 1,608,256 | -0.44(-0.63%) |
May 16, 2016 | 69.07 | 69.93 | 68.96 | 69.73 | 1,345,399 | +0.52(+0.75%) |
May 13, 2016 | 69.70 | 70.11 | 69.18 | 69.21 | 1,343,740 | -0.56(-0.81%) |
May 12, 2016 | 68.95 | 69.95 | 68.85 | 69.77 | 1,414,428 | +1.04(+1.52%) |
May 11, 2016 | 69.24 | 69.47 | 68.41 | 68.73 | 1,799,215 | -0.78(-1.12%) |
May 10, 2016 | 68.91 | 69.56 | 68.86 | 69.51 | 1,894,081 | +0.54(+0.79%) |
May 09, 2016 | 68.17 | 69.11 | 68.00 | 68.96 | 2,020,023 | +0.82(+1.21%) |
May 06, 2016 | 67.75 | 68.22 | 67.60 | 68.14 | 1,867,207 | -0.04(-0.05%) |
May 05, 2016 | 68.05 | 68.47 | 67.66 | 68.18 | 2,171,826 | +0.45(+0.66%) |
May 04, 2016 | 67.76 | 68.19 | 67.59 | 67.73 | 2,708,570 | -0.37(-0.55%) |
May 03, 2016 | 68.38 | 68.71 | 67.50 | 68.11 | 1,491,253 | -0.58(-0.84%) |
May 02, 2016 | 67.94 | 68.74 | 67.78 | 68.69 | 2,358,074 | +1.25(+1.86%) |
Apr 29, 2016 | 67.31 | 67.64 | 66.54 | 67.43 | 2,470,459 | -0.31(-0.45%) |
Apr 28, 2016 | 68.00 | 68.82 | 67.31 | 67.74 | 2,883,195 | -1.56(-2.25%) |
Apr 27, 2016 | 68.86 | 69.57 | 68.55 | 69.30 | 2,206,758 | +0.25(+0.36%) |
Apr 26, 2016 | 69.06 | 69.20 | 68.53 | 69.05 | 2,203,880 | +0.31(+0.45%) |
Apr 25, 2016 | 68.90 | 69.31 | 68.52 | 68.74 | 1,767,001 | -0.37(-0.53%) |
Apr 22, 2016 | 68.27 | 69.42 | 68.02 | 69.11 | 2,820,950 | +0.84(+1.24%) |
Apr 21, 2016 | 68.28 | 68.47 | 67.92 | 68.27 | 2,529,724 | -0.04(-0.05%) |
Apr 20, 2016 | 67.99 | 68.60 | 67.76 | 68.30 | 2,664,112 | +0.35(+0.52%) |
Apr 19, 2016 | 67.03 | 67.95 | 66.76 | 67.95 | 2,679,358 | +0.84(+1.25%) |
Apr 18, 2016 | 67.05 | 67.34 | 67.05 | 67.11 | 2,118,289 | +0.03(+0.04%) |
Apr 15, 2016 | 66.87 | 67.21 | 66.46 | 67.09 | 3,296,226 | +0.34(+0.52%) |
Apr 14, 2016 | 66.45 | 66.98 | 66.03 | 66.74 | 3,659,969 | +0.51(+0.78%) |
Apr 13, 2016 | 66.63 | 66.67 | 65.72 | 66.23 | 6,541,288 | +0.16(+0.24%) |
Apr 12, 2016 | 66.02 | 66.31 | 65.63 | 66.07 | 4,367,753 | +0.26(+0.39%) |
Apr 11, 2016 | 65.79 | 66.31 | 65.71 | 65.81 | 5,967,684 | +0.45(+0.68%) |
Apr 08, 2016 | 66.03 | 66.07 | 65.30 | 65.36 | 8,867,507 | -2.30(-3.39%) |
Apr 07, 2016 | 68.77 | 68.98 | 67.21 | 67.66 | 2,027,709 | -1.58(-2.29%) |
Apr 06, 2016 | 69.13 | 69.48 | 68.79 | 69.24 | 1,443,706 | -0.11(-0.16%) |
Apr 05, 2016 | 71.51 | 71.55 | 69.22 | 69.35 | 2,130,843 | -1.62(-2.28%) |
Apr 04, 2016 | 71.07 | 71.07 | 70.18 | 70.97 | 1,062,235 | -0.15(-0.22%) |