Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 77.82 | 79.22 | 77.82 | 79.22 | 585,475 | +1.71(+2.20%) |
Jun 29, 2016 | 77.21 | 77.84 | 76.92 | 77.52 | 400,415 | +0.83(+1.08%) |
Jun 28, 2016 | 74.81 | 76.78 | 74.57 | 76.69 | 621,567 | +2.21(+2.96%) |
Jun 27, 2016 | 75.01 | 75.26 | 74.26 | 74.48 | 654,555 | -1.06(-1.41%) |
Jun 24, 2016 | 73.88 | 76.64 | 73.53 | 75.55 | 937,652 | -1.04(-1.36%) |
Jun 23, 2016 | 76.42 | 76.70 | 75.81 | 76.59 | 379,072 | +0.90(+1.19%) |
Jun 22, 2016 | 75.99 | 76.12 | 75.56 | 75.69 | 338,476 | -0.09(-0.12%) |
Jun 21, 2016 | 76.05 | 76.27 | 75.66 | 75.78 | 260,608 | -0.15(-0.20%) |
Jun 20, 2016 | 75.75 | 76.18 | 75.75 | 75.94 | 269,968 | +1.05(+1.41%) |
Jun 17, 2016 | 75.84 | 76.09 | 74.53 | 74.88 | 633,264 | -1.22(-1.60%) |
Jun 16, 2016 | 75.92 | 76.19 | 75.46 | 76.10 | 291,044 | -0.08(-0.11%) |
Jun 15, 2016 | 76.90 | 77.12 | 76.12 | 76.18 | 431,271 | -0.71(-0.92%) |
Jun 14, 2016 | 75.89 | 76.95 | 75.89 | 76.89 | 308,634 | +0.84(+1.11%) |
Jun 13, 2016 | 76.41 | 77.19 | 75.99 | 76.05 | 676,891 | -0.68(-0.89%) |
Jun 10, 2016 | 77.72 | 77.72 | 76.58 | 76.73 | 501,921 | -1.14(-1.47%) |
Jun 09, 2016 | 77.45 | 77.94 | 77.13 | 77.87 | 175,250 | +0.31(+0.40%) |
Jun 08, 2016 | 77.20 | 77.71 | 77.09 | 77.56 | 141,844 | +0.39(+0.51%) |
Jun 07, 2016 | 77.17 | 77.35 | 76.89 | 77.17 | 226,659 | +0.02(+0.02%) |
Jun 06, 2016 | 77.21 | 77.28 | 76.78 | 77.15 | 197,758 | +0.16(+0.21%) |
Jun 03, 2016 | 77.32 | 77.32 | 76.39 | 76.99 | 240,122 | -0.42(-0.54%) |
Jun 02, 2016 | 76.41 | 77.41 | 76.18 | 77.41 | 321,053 | +0.65(+0.85%) |
Jun 01, 2016 | 76.07 | 76.86 | 75.96 | 76.75 | 311,147 | +0.11(+0.14%) |
May 31, 2016 | 76.77 | 76.99 | 76.11 | 76.64 | 421,679 | +0.08(+0.11%) |
May 27, 2016 | 75.95 | 76.56 | 76.56 | 76.56 | 287,071 | +0.77(+1.02%) |
May 26, 2016 | 75.88 | 76.16 | 75.37 | 75.79 | 351,716 | -0.13(-0.17%) |
May 25, 2016 | 76.66 | 76.66 | 75.78 | 75.92 | 300,008 | -0.34(-0.45%) |
May 24, 2016 | 74.97 | 76.40 | 74.97 | 76.26 | 387,550 | +1.63(+2.19%) |
May 23, 2016 | 75.22 | 75.39 | 74.46 | 74.63 | 485,602 | -0.52(-0.69%) |
May 20, 2016 | 75.40 | 75.58 | 74.90 | 75.15 | 480,687 | +0.19(+0.25%) |
May 19, 2016 | 75.45 | 75.75 | 74.15 | 74.96 | 440,350 | -0.65(-0.86%) |
May 18, 2016 | 75.61 | 76.14 | 75.04 | 75.61 | 498,417 | -0.23(-0.30%) |
May 17, 2016 | 76.49 | 76.99 | 75.64 | 75.83 | 369,739 | -0.81(-1.05%) |
May 16, 2016 | 75.87 | 77.16 | 75.81 | 76.64 | 390,800 | +0.92(+1.22%) |
May 13, 2016 | 76.03 | 76.41 | 75.30 | 75.72 | 373,481 | -0.67(-0.88%) |
May 12, 2016 | 76.09 | 76.52 | 75.75 | 76.39 | 333,639 | +0.76(+1.00%) |
May 11, 2016 | 76.54 | 76.79 | 75.54 | 75.63 | 752,284 | -1.05(-1.37%) |
May 10, 2016 | 76.15 | 76.80 | 76.15 | 76.68 | 221,425 | +0.59(+0.77%) |
May 09, 2016 | 75.58 | 76.46 | 74.73 | 76.09 | 384,716 | +0.45(+0.60%) |
May 06, 2016 | 74.81 | 75.83 | 74.40 | 75.64 | 398,543 | +0.71(+0.95%) |
May 05, 2016 | 75.43 | 75.90 | 74.88 | 74.92 | 558,021 | -0.24(-0.33%) |
May 04, 2016 | 72.82 | 76.11 | 72.77 | 75.16 | 750,240 | +1.47(+2.00%) |
May 03, 2016 | 73.80 | 74.82 | 72.99 | 73.69 | 514,574 | -0.81(-1.09%) |
May 02, 2016 | 73.33 | 74.54 | 73.33 | 74.50 | 403,615 | +1.19(+1.63%) |
Apr 29, 2016 | 74.04 | 74.06 | 72.98 | 73.31 | 323,203 | -0.82(-1.11%) |
Apr 28, 2016 | 74.21 | 75.08 | 73.93 | 74.13 | 409,263 | -0.17(-0.23%) |
Apr 27, 2016 | 74.27 | 74.93 | 73.55 | 74.31 | 378,872 | -0.09(-0.12%) |
Apr 26, 2016 | 74.10 | 74.73 | 73.58 | 74.40 | 288,964 | +0.31(+0.42%) |
Apr 25, 2016 | 73.99 | 74.50 | 73.26 | 74.09 | 406,521 | +0.01(+0.01%) |
Apr 22, 2016 | 74.23 | 74.62 | 73.52 | 74.08 | 334,529 | -0.20(-0.27%) |
Apr 21, 2016 | 75.23 | 75.23 | 74.26 | 74.28 | 385,456 | -0.90(-1.19%) |
Apr 20, 2016 | 75.21 | 75.73 | 74.70 | 75.17 | 282,894 | -0.22(-0.29%) |
Apr 19, 2016 | 75.24 | 75.56 | 74.46 | 75.39 | 394,216 | +0.78(+1.04%) |
Apr 18, 2016 | 74.11 | 74.78 | 74.11 | 74.61 | 399,474 | +0.05(+0.07%) |
Apr 15, 2016 | 74.50 | 74.82 | 74.18 | 74.56 | 408,937 | +0.14(+0.19%) |
Apr 14, 2016 | 74.56 | 74.89 | 74.02 | 74.41 | 425,653 | -0.27(-0.36%) |
Apr 13, 2016 | 74.82 | 75.06 | 74.07 | 74.69 | 359,278 | +0.34(+0.46%) |
Apr 12, 2016 | 75.02 | 75.02 | 73.74 | 74.34 | 423,075 | -0.44(-0.59%) |
Apr 11, 2016 | 76.09 | 76.55 | 74.73 | 74.78 | 347,097 | -0.75(-0.99%) |
Apr 08, 2016 | 76.12 | 76.44 | 75.41 | 75.54 | 278,352 | -0.23(-0.30%) |
Apr 07, 2016 | 75.89 | 75.96 | 75.13 | 75.76 | 600,438 | -0.61(-0.79%) |
Apr 06, 2016 | 75.39 | 76.47 | 75.37 | 76.37 | 531,917 | +0.82(+1.09%) |
Apr 05, 2016 | 75.54 | 76.06 | 75.35 | 75.54 | 376,609 | -0.54(-0.71%) |
Apr 04, 2016 | 76.97 | 77.08 | 75.98 | 76.09 | 355,961 | -0.93(-1.21%) |