Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 72.34 | 74.54 | 71.71 | 74.19 | 3,442,322 | +1.98(+2.74%) |
Jun 29, 2016 | 71.39 | 72.47 | 71.30 | 72.21 | 2,165,135 | +1.12(+1.57%) |
Jun 28, 2016 | 70.50 | 71.15 | 69.88 | 71.10 | 2,801,801 | +1.08(+1.54%) |
Jun 27, 2016 | 71.50 | 71.55 | 69.54 | 70.02 | 3,710,668 | -1.67(-2.34%) |
Jun 24, 2016 | 72.12 | 73.22 | 71.40 | 71.70 | 4,720,117 | -2.78(-3.73%) |
Jun 23, 2016 | 74.06 | 74.60 | 73.30 | 74.48 | 2,382,886 | +1.22(+1.67%) |
Jun 22, 2016 | 73.65 | 73.97 | 73.14 | 73.25 | 2,082,411 | -0.70(-0.94%) |
Jun 21, 2016 | 73.69 | 74.50 | 73.52 | 73.95 | 2,116,100 | +0.20(+0.27%) |
Jun 20, 2016 | 73.14 | 74.76 | 72.59 | 73.75 | 3,009,904 | +0.77(+1.06%) |
Jun 17, 2016 | 73.61 | 73.61 | 72.06 | 72.98 | 4,309,762 | -0.47(-0.64%) |
Jun 16, 2016 | 72.46 | 73.53 | 72.05 | 73.45 | 2,929,611 | +0.60(+0.82%) |
Jun 15, 2016 | 73.02 | 73.67 | 72.51 | 72.85 | 2,460,835 | -0.13(-0.17%) |
Jun 14, 2016 | 72.61 | 73.23 | 71.83 | 72.98 | 2,059,613 | +0.27(+0.38%) |
Jun 13, 2016 | 73.34 | 73.87 | 72.27 | 72.70 | 3,767,178 | -1.02(-1.38%) |
Jun 10, 2016 | 73.85 | 74.66 | 73.26 | 73.72 | 3,089,036 | -0.95(-1.27%) |
Jun 09, 2016 | 74.03 | 75.20 | 74.00 | 74.67 | 3,119,903 | -0.03(-0.04%) |
Jun 08, 2016 | 75.47 | 75.59 | 74.44 | 74.70 | 2,580,885 | -0.95(-1.26%) |
Jun 07, 2016 | 75.27 | 76.47 | 75.17 | 75.65 | 4,304,344 | +0.74(+0.99%) |
Jun 06, 2016 | 74.79 | 75.37 | 73.64 | 74.91 | 2,876,913 | +0.13(+0.17%) |
Jun 03, 2016 | 75.11 | 75.11 | 73.87 | 74.78 | 1,903,293 | -0.22(-0.29%) |
Jun 02, 2016 | 75.13 | 75.35 | 74.53 | 75.00 | 2,106,127 | -0.04(-0.05%) |
Jun 01, 2016 | 75.22 | 75.78 | 74.62 | 75.03 | 3,329,427 | -0.13(-0.17%) |
May 31, 2016 | 74.41 | 75.23 | 74.13 | 75.16 | 4,799,415 | +1.03(+1.39%) |
May 27, 2016 | 73.77 | 74.13 | 74.13 | 74.13 | 2,360,028 | +0.58(+0.79%) |
May 26, 2016 | 73.09 | 73.87 | 72.39 | 73.56 | 1,892,307 | +0.17(+0.23%) |
May 25, 2016 | 73.83 | 74.26 | 73.29 | 73.39 | 2,044,799 | -0.40(-0.54%) |
May 24, 2016 | 72.16 | 74.09 | 71.73 | 73.79 | 3,862,043 | +2.07(+2.88%) |
May 23, 2016 | 71.87 | 72.36 | 70.91 | 71.72 | 3,316,876 | +0.13(+0.18%) |
May 20, 2016 | 71.96 | 72.48 | 71.42 | 71.60 | 3,852,179 | -0.38(-0.53%) |
May 19, 2016 | 72.68 | 72.68 | 71.43 | 71.98 | 3,305,042 | -0.97(-1.33%) |
May 18, 2016 | 73.15 | 73.32 | 71.74 | 72.95 | 4,526,162 | -0.63(-0.86%) |
May 17, 2016 | 74.15 | 75.02 | 72.99 | 73.58 | 5,213,489 | -1.45(-1.94%) |
May 16, 2016 | 73.52 | 75.55 | 73.26 | 75.03 | 4,420,658 | +1.39(+1.89%) |
May 13, 2016 | 73.18 | 74.52 | 73.12 | 73.64 | 4,277,610 | +0.19(+0.25%) |
May 12, 2016 | 72.11 | 74.66 | 71.87 | 73.46 | 8,374,546 | +1.60(+2.22%) |
May 11, 2016 | 68.97 | 73.37 | 68.79 | 71.86 | 22,364,168 | +8.66(+13.70%) |
May 10, 2016 | 63.66 | 63.75 | 62.41 | 63.20 | 7,758,116 | +0.02(+0.03%) |
May 09, 2016 | 62.85 | 63.69 | 62.69 | 63.19 | 3,108,367 | +0.57(+0.91%) |
May 06, 2016 | 60.90 | 62.67 | 60.71 | 62.62 | 3,434,327 | +1.66(+2.73%) |
May 05, 2016 | 60.99 | 61.46 | 59.91 | 60.95 | 4,977,456 | +0.35(+0.58%) |
May 04, 2016 | 60.46 | 61.19 | 59.84 | 60.60 | 3,280,640 | -0.20(-0.32%) |
May 03, 2016 | 61.31 | 61.92 | 60.74 | 60.80 | 3,298,344 | -0.79(-1.29%) |
May 02, 2016 | 60.72 | 61.81 | 60.42 | 61.59 | 3,432,064 | +1.02(+1.68%) |
Apr 29, 2016 | 60.53 | 61.13 | 59.96 | 60.57 | 3,807,964 | -0.46(-0.75%) |
Apr 28, 2016 | 61.81 | 62.70 | 60.63 | 61.03 | 4,322,956 | -1.01(-1.63%) |
Apr 27, 2016 | 63.78 | 64.07 | 61.08 | 62.04 | 5,655,176 | -1.94(-3.03%) |
Apr 26, 2016 | 64.61 | 64.92 | 63.82 | 63.98 | 1,548,711 | -0.59(-0.91%) |
Apr 25, 2016 | 64.08 | 64.63 | 64.07 | 64.57 | 1,177,694 | +0.06(+0.09%) |
Apr 22, 2016 | 64.54 | 65.47 | 63.97 | 64.51 | 2,661,447 | -0.30(-0.47%) |
Apr 21, 2016 | 64.47 | 64.96 | 63.88 | 64.81 | 1,779,041 | +0.37(+0.58%) |
Apr 20, 2016 | 65.22 | 65.35 | 64.34 | 64.44 | 1,842,486 | -0.38(-0.59%) |
Apr 19, 2016 | 65.21 | 65.36 | 63.98 | 64.82 | 1,944,329 | -0.32(-0.50%) |
Apr 18, 2016 | 64.91 | 65.18 | 64.12 | 65.14 | 2,907,362 | -0.31(-0.48%) |
Apr 15, 2016 | 63.79 | 65.58 | 63.13 | 65.46 | 4,745,603 | +1.86(+2.93%) |
Apr 14, 2016 | 63.51 | 63.89 | 63.10 | 63.60 | 2,145,030 | +0.17(+0.26%) |
Apr 13, 2016 | 61.74 | 63.68 | 61.61 | 63.43 | 3,172,363 | +1.77(+2.87%) |
Apr 12, 2016 | 61.83 | 61.84 | 60.63 | 61.66 | 3,023,357 | -0.20(-0.32%) |
Apr 11, 2016 | 63.06 | 63.07 | 61.81 | 61.85 | 1,902,287 | -1.06(-1.68%) |
Apr 08, 2016 | 62.79 | 63.35 | 61.97 | 62.91 | 2,401,791 | +0.30(+0.48%) |
Apr 07, 2016 | 64.34 | 64.55 | 62.35 | 62.61 | 2,983,411 | -1.86(-2.89%) |
Apr 06, 2016 | 64.31 | 64.70 | 63.90 | 64.47 | 1,687,825 | +0.37(+0.58%) |
Apr 05, 2016 | 63.75 | 64.60 | 63.70 | 64.10 | 2,329,988 | -0.28(-0.44%) |
Apr 04, 2016 | 64.63 | 65.11 | 64.03 | 64.38 | 2,072,528 | -0.18(-0.27%) |