Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.11 | 70.41 | 69.38 | 70.41 | 168,036 | +0.69(+0.99%) |
Jun 29, 2016 | 68.80 | 69.74 | 68.49 | 69.72 | 93,812 | +1.87(+2.75%) |
Jun 28, 2016 | 67.60 | 67.95 | 66.81 | 67.86 | 217,157 | +1.74(+2.63%) |
Jun 27, 2016 | 67.91 | 67.91 | 65.87 | 66.12 | 331,737 | -2.80(-4.07%) |
Jun 24, 2016 | 69.59 | 70.82 | 68.89 | 68.92 | 202,063 | -4.73(-6.42%) |
Jun 23, 2016 | 72.81 | 73.65 | 72.81 | 73.65 | 68,576 | +1.87(+2.60%) |
Jun 22, 2016 | 72.00 | 72.42 | 71.75 | 71.78 | 67,297 | -0.18(-0.25%) |
Jun 21, 2016 | 72.06 | 72.10 | 71.52 | 71.96 | 50,764 | +0.21(+0.29%) |
Jun 20, 2016 | 72.41 | 72.95 | 71.71 | 71.75 | 50,703 | +0.56(+0.78%) |
Jun 17, 2016 | 71.28 | 71.74 | 70.86 | 71.20 | 74,208 | -0.04(-0.06%) |
Jun 16, 2016 | 70.73 | 71.30 | 70.01 | 71.24 | 121,389 | -0.06(-0.09%) |
Jun 15, 2016 | 71.54 | 72.25 | 71.23 | 71.30 | 74,668 | +0.08(+0.11%) |
Jun 14, 2016 | 72.43 | 72.58 | 70.79 | 71.22 | 95,353 | -1.48(-2.03%) |
Jun 13, 2016 | 72.98 | 73.75 | 72.67 | 72.70 | 51,129 | -0.81(-1.10%) |
Jun 10, 2016 | 73.86 | 73.88 | 73.27 | 73.51 | 118,009 | -1.26(-1.69%) |
Jun 09, 2016 | 75.12 | 75.13 | 74.36 | 74.77 | 111,197 | -0.84(-1.11%) |
Jun 08, 2016 | 75.42 | 75.79 | 75.36 | 75.61 | 171,597 | +0.12(+0.16%) |
Jun 07, 2016 | 75.92 | 76.04 | 75.46 | 75.49 | 31,535 | -0.40(-0.53%) |
Jun 06, 2016 | 75.16 | 76.20 | 75.16 | 75.89 | 90,396 | +0.79(+1.05%) |
Jun 03, 2016 | 75.18 | 75.27 | 74.06 | 75.09 | 86,251 | -1.41(-1.84%) |
Jun 02, 2016 | 76.28 | 76.50 | 75.87 | 76.50 | 78,925 | +0.12(+0.16%) |
Jun 01, 2016 | 75.69 | 76.48 | 75.07 | 76.38 | 276,218 | +0.30(+0.39%) |
May 31, 2016 | 76.65 | 76.65 | 75.79 | 76.09 | 352,348 | -0.20(-0.26%) |
May 27, 2016 | 75.76 | 76.29 | 76.29 | 76.29 | 91,237 | +0.67(+0.89%) |
May 26, 2016 | 76.16 | 76.16 | 75.56 | 75.62 | 90,332 | -0.54(-0.71%) |
May 25, 2016 | 75.43 | 76.59 | 75.43 | 76.16 | 129,030 | +1.04(+1.38%) |
May 24, 2016 | 74.08 | 75.28 | 74.08 | 75.12 | 269,422 | +1.38(+1.88%) |
May 23, 2016 | 73.76 | 74.00 | 73.42 | 73.74 | 63,874 | -0.10(-0.14%) |
May 20, 2016 | 73.81 | 74.36 | 73.63 | 73.84 | 120,650 | +0.46(+0.63%) |
May 19, 2016 | 73.77 | 74.19 | 72.86 | 73.38 | 114,181 | -0.70(-0.95%) |
May 18, 2016 | 72.06 | 74.17 | 71.99 | 74.08 | 158,843 | +2.10(+2.91%) |
May 17, 2016 | 72.10 | 72.65 | 71.85 | 71.99 | 89,241 | -0.33(-0.46%) |
May 16, 2016 | 71.78 | 72.70 | 71.78 | 72.32 | 77,039 | +0.47(+0.65%) |
May 13, 2016 | 72.79 | 73.42 | 71.74 | 71.85 | 58,261 | -1.06(-1.46%) |
May 12, 2016 | 73.34 | 73.74 | 72.50 | 72.91 | 78,971 | -0.14(-0.19%) |
May 11, 2016 | 73.48 | 73.87 | 73.05 | 73.05 | 76,629 | -0.62(-0.84%) |
May 10, 2016 | 72.85 | 73.75 | 72.66 | 73.67 | 81,330 | +1.16(+1.60%) |
May 09, 2016 | 72.54 | 72.98 | 72.22 | 72.51 | 102,547 | -0.19(-0.26%) |
May 06, 2016 | 72.00 | 72.76 | 71.80 | 72.70 | 58,054 | +0.28(+0.38%) |
May 05, 2016 | 72.79 | 73.05 | 72.30 | 72.42 | 44,246 | -0.24(-0.34%) |
May 04, 2016 | 72.95 | 73.31 | 72.25 | 72.67 | 62,954 | -0.91(-1.24%) |
May 03, 2016 | 73.94 | 73.98 | 72.99 | 73.58 | 116,565 | -1.44(-1.91%) |
May 02, 2016 | 74.53 | 75.08 | 74.07 | 75.02 | 54,348 | +0.75(+1.01%) |
Apr 29, 2016 | 74.58 | 74.80 | 73.86 | 74.27 | 85,753 | -0.59(-0.79%) |
Apr 28, 2016 | 75.26 | 75.89 | 74.71 | 74.86 | 68,431 | -1.00(-1.32%) |
Apr 27, 2016 | 75.59 | 76.25 | 75.43 | 75.86 | 68,301 | +0.15(+0.20%) |
Apr 26, 2016 | 75.16 | 75.76 | 75.02 | 75.71 | 99,920 | +0.63(+0.84%) |
Apr 25, 2016 | 75.14 | 75.35 | 74.67 | 75.08 | 50,842 | -0.49(-0.65%) |
Apr 22, 2016 | 74.83 | 75.73 | 74.83 | 75.57 | 51,228 | +0.48(+0.64%) |
Apr 21, 2016 | 75.53 | 75.93 | 74.92 | 75.09 | 44,256 | -0.36(-0.47%) |
Apr 20, 2016 | 74.30 | 75.50 | 74.27 | 75.45 | 47,085 | +1.32(+1.78%) |
Apr 19, 2016 | 73.34 | 74.16 | 73.34 | 74.13 | 67,888 | +0.92(+1.26%) |
Apr 18, 2016 | 72.35 | 73.27 | 72.17 | 73.21 | 72,507 | +0.54(+0.74%) |
Apr 15, 2016 | 73.28 | 73.35 | 72.38 | 72.67 | 63,166 | -0.40(-0.55%) |
Apr 14, 2016 | 72.20 | 73.52 | 72.20 | 73.07 | 118,772 | +0.53(+0.73%) |
Apr 13, 2016 | 70.97 | 72.61 | 70.97 | 72.54 | 141,170 | +2.37(+3.37%) |
Apr 12, 2016 | 69.29 | 70.26 | 69.12 | 70.17 | 70,704 | +1.04(+1.50%) |
Apr 11, 2016 | 69.03 | 69.82 | 69.03 | 69.13 | 58,852 | +0.42(+0.61%) |
Apr 08, 2016 | 69.12 | 69.60 | 68.64 | 68.72 | 67,271 | +0.23(+0.34%) |
Apr 07, 2016 | 69.76 | 69.76 | 68.15 | 68.48 | 188,523 | -1.80(-2.56%) |
Apr 06, 2016 | 69.69 | 70.32 | 69.49 | 70.28 | 129,718 | +0.59(+0.85%) |
Apr 05, 2016 | 70.09 | 70.14 | 69.67 | 69.69 | 63,435 | -1.12(-1.59%) |
Apr 04, 2016 | 71.19 | 71.29 | 70.73 | 70.81 | 78,143 | -0.42(-0.59%) |