Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.27 | 71.86 | 69.76 | 71.85 | 635,418 | +1.91(+2.73%) |
Jun 29, 2016 | 70.79 | 71.37 | 69.24 | 69.94 | 546,795 | +0.22(+0.32%) |
Jun 28, 2016 | 71.47 | 72.59 | 68.91 | 69.72 | 793,536 | -0.73(-1.04%) |
Jun 27, 2016 | 74.73 | 79.10 | 70.06 | 70.45 | 796,837 | -5.37(-7.08%) |
Jun 24, 2016 | 79.50 | 79.95 | 75.66 | 75.82 | 871,274 | -7.69(-9.21%) |
Jun 23, 2016 | 83.00 | 83.51 | 82.80 | 83.51 | 438,511 | +1.51(+1.84%) |
Jun 22, 2016 | 83.40 | 83.40 | 81.91 | 82.00 | 393,416 | -1.15(-1.38%) |
Jun 21, 2016 | 82.62 | 83.41 | 82.18 | 83.15 | 248,426 | +0.97(+1.18%) |
Jun 20, 2016 | 81.29 | 82.58 | 80.42 | 82.18 | 267,514 | +1.91(+2.38%) |
Jun 17, 2016 | 80.97 | 80.97 | 79.88 | 80.27 | 403,342 | -0.46(-0.57%) |
Jun 16, 2016 | 79.92 | 80.80 | 79.27 | 80.73 | 345,767 | +0.17(+0.21%) |
Jun 15, 2016 | 80.83 | 81.07 | 79.97 | 80.56 | 357,017 | +0.40(+0.50%) |
Jun 14, 2016 | 79.03 | 80.68 | 78.89 | 80.16 | 435,635 | +0.75(+0.94%) |
Jun 13, 2016 | 80.32 | 80.60 | 79.07 | 79.41 | 405,531 | -0.82(-1.02%) |
Jun 10, 2016 | 80.56 | 81.20 | 79.87 | 80.23 | 474,219 | -0.99(-1.22%) |
Jun 09, 2016 | 80.56 | 81.45 | 77.73 | 81.22 | 347,547 | +0.65(+0.81%) |
Jun 08, 2016 | 79.87 | 80.91 | 79.61 | 80.57 | 372,531 | +1.08(+1.36%) |
Jun 07, 2016 | 77.66 | 79.61 | 77.61 | 79.49 | 437,753 | +1.92(+2.48%) |
Jun 06, 2016 | 76.59 | 77.86 | 75.86 | 77.57 | 315,586 | +0.80(+1.04%) |
Jun 03, 2016 | 76.97 | 77.45 | 76.67 | 76.77 | 423,938 | -0.12(-0.16%) |
Jun 02, 2016 | 76.52 | 76.90 | 75.94 | 76.89 | 524,848 | +0.45(+0.59%) |
Jun 01, 2016 | 75.50 | 76.76 | 74.39 | 76.44 | 536,236 | +0.87(+1.15%) |
May 31, 2016 | 75.78 | 76.67 | 74.74 | 75.57 | 441,972 | +0.11(+0.15%) |
May 27, 2016 | 72.94 | 75.46 | 75.46 | 75.46 | 549,600 | +1.92(+2.61%) |
May 26, 2016 | 72.51 | 74.89 | 71.60 | 73.54 | 602,789 | +4.13(+5.95%) |
May 25, 2016 | 69.27 | 69.95 | 68.90 | 69.41 | 422,574 | +0.55(+0.80%) |
May 24, 2016 | 66.85 | 69.18 | 66.34 | 68.86 | 388,732 | +2.13(+3.19%) |
May 23, 2016 | 66.08 | 67.32 | 65.31 | 66.73 | 433,208 | +0.51(+0.77%) |
May 20, 2016 | 65.73 | 66.91 | 65.54 | 66.22 | 293,808 | +0.80(+1.22%) |
May 19, 2016 | 65.39 | 66.42 | 64.65 | 65.42 | 202,123 | -0.45(-0.68%) |
May 18, 2016 | 64.63 | 66.86 | 64.63 | 65.87 | 410,145 | +1.20(+1.86%) |
May 17, 2016 | 65.27 | 66.19 | 64.49 | 64.67 | 373,154 | -0.76(-1.16%) |
May 16, 2016 | 63.85 | 66.16 | 63.85 | 65.43 | 443,105 | +1.73(+2.72%) |
May 13, 2016 | 63.60 | 64.53 | 63.60 | 63.70 | 348,432 | -0.07(-0.11%) |
May 12, 2016 | 66.54 | 66.64 | 63.18 | 63.77 | 490,971 | -2.61(-3.93%) |
May 11, 2016 | 65.39 | 67.04 | 65.04 | 66.38 | 413,892 | +1.01(+1.55%) |
May 10, 2016 | 64.76 | 65.39 | 63.96 | 65.37 | 368,095 | +1.03(+1.60%) |
May 09, 2016 | 65.43 | 65.92 | 64.27 | 64.34 | 402,117 | -0.85(-1.30%) |
May 06, 2016 | 63.10 | 65.33 | 63.10 | 65.19 | 459,398 | +2.10(+3.33%) |
May 05, 2016 | 63.87 | 64.79 | 63.01 | 63.09 | 458,642 | -0.99(-1.54%) |
May 04, 2016 | 64.15 | 65.03 | 63.25 | 64.08 | 474,082 | +0.46(+0.72%) |
May 03, 2016 | 64.20 | 64.20 | 61.99 | 63.62 | 647,032 | -1.28(-1.97%) |
May 02, 2016 | 66.53 | 66.61 | 63.22 | 64.90 | 838,683 | -3.79(-5.52%) |
Apr 29, 2016 | 70.19 | 72.23 | 68.29 | 68.69 | 250,141 | -1.85(-2.62%) |
Apr 28, 2016 | 71.75 | 71.75 | 70.36 | 70.54 | 401,514 | -1.75(-2.42%) |
Apr 27, 2016 | 71.98 | 72.41 | 71.33 | 72.29 | 243,991 | +0.28(+0.39%) |
Apr 26, 2016 | 70.90 | 72.43 | 70.90 | 72.01 | 158,313 | +1.16(+1.64%) |
Apr 25, 2016 | 70.99 | 71.33 | 70.50 | 70.85 | 219,384 | -0.54(-0.76%) |
Apr 22, 2016 | 71.60 | 72.08 | 71.00 | 71.39 | 173,979 | +0.02(+0.03%) |
Apr 21, 2016 | 72.14 | 72.56 | 71.31 | 71.37 | 259,559 | -0.62(-0.86%) |
Apr 20, 2016 | 71.14 | 72.36 | 71.00 | 71.99 | 314,483 | +0.71(+1.00%) |
Apr 19, 2016 | 72.05 | 72.22 | 71.23 | 71.28 | 228,787 | -0.35(-0.49%) |
Apr 18, 2016 | 71.50 | 72.21 | 71.17 | 71.63 | 210,280 | -0.14(-0.20%) |
Apr 15, 2016 | 72.10 | 72.92 | 71.44 | 71.77 | 273,170 | -0.32(-0.44%) |
Apr 14, 2016 | 73.39 | 73.39 | 71.83 | 72.09 | 247,496 | -1.39(-1.89%) |
Apr 13, 2016 | 72.73 | 73.55 | 72.16 | 73.48 | 233,002 | +1.36(+1.89%) |
Apr 12, 2016 | 72.36 | 72.64 | 71.50 | 72.12 | 311,425 | +0.11(+0.15%) |
Apr 11, 2016 | 73.48 | 73.78 | 71.89 | 72.01 | 320,551 | -0.76(-1.04%) |
Apr 08, 2016 | 72.72 | 73.30 | 72.36 | 72.77 | 256,095 | +0.41(+0.57%) |
Apr 07, 2016 | 73.90 | 74.31 | 71.78 | 72.36 | 473,219 | -2.18(-2.92%) |
Apr 06, 2016 | 75.57 | 75.90 | 74.02 | 74.54 | 425,184 | -0.81(-1.07%) |
Apr 05, 2016 | 75.56 | 76.28 | 75.18 | 75.35 | 310,237 | -0.64(-0.84%) |
Apr 04, 2016 | 78.14 | 78.14 | 75.93 | 75.99 | 218,674 | -2.24(-2.86%) |