Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 69.12 | 69.40 | 68.64 | 69.19 | 1,622,204 | +0.52(+0.76%) |
Jun 29, 2016 | 68.21 | 68.93 | 67.94 | 68.67 | 1,212,276 | +1.05(+1.55%) |
Jun 28, 2016 | 66.17 | 67.89 | 65.92 | 67.62 | 1,898,799 | +2.21(+3.38%) |
Jun 27, 2016 | 67.26 | 67.43 | 64.98 | 65.41 | 3,384,661 | -2.70(-3.97%) |
Jun 24, 2016 | 70.79 | 70.83 | 68.05 | 68.11 | 3,046,143 | -5.45(-7.41%) |
Jun 23, 2016 | 72.66 | 73.62 | 72.33 | 73.56 | 1,034,527 | +1.58(+2.20%) |
Jun 22, 2016 | 72.82 | 73.08 | 71.94 | 71.98 | 1,145,993 | -0.60(-0.83%) |
Jun 21, 2016 | 72.91 | 73.22 | 72.29 | 72.58 | 997,902 | -0.21(-0.29%) |
Jun 20, 2016 | 72.72 | 73.52 | 72.21 | 72.79 | 1,149,459 | +1.08(+1.50%) |
Jun 17, 2016 | 72.26 | 72.26 | 71.11 | 71.72 | 1,177,145 | -0.53(-0.74%) |
Jun 16, 2016 | 71.31 | 72.35 | 70.89 | 72.25 | 1,096,300 | +0.47(+0.65%) |
Jun 15, 2016 | 71.71 | 72.15 | 71.24 | 71.79 | 1,536,354 | +0.31(+0.43%) |
Jun 14, 2016 | 71.42 | 71.60 | 70.71 | 71.48 | 1,139,035 | -0.04(-0.05%) |
Jun 13, 2016 | 71.73 | 72.36 | 71.23 | 71.52 | 1,633,260 | -0.93(-1.28%) |
Jun 10, 2016 | 73.49 | 73.65 | 72.26 | 72.45 | 1,117,761 | -1.80(-2.43%) |
Jun 09, 2016 | 73.74 | 74.66 | 73.38 | 74.25 | 715,421 | +0.27(+0.37%) |
Jun 08, 2016 | 74.45 | 74.58 | 73.46 | 73.98 | 1,793,095 | -0.60(-0.81%) |
Jun 07, 2016 | 74.84 | 75.07 | 74.40 | 74.58 | 1,056,019 | -0.20(-0.27%) |
Jun 06, 2016 | 74.11 | 74.87 | 73.96 | 74.78 | 1,590,698 | +1.06(+1.43%) |
Jun 03, 2016 | 75.98 | 76.18 | 73.29 | 73.73 | 2,647,355 | -2.77(-3.62%) |
Jun 02, 2016 | 75.22 | 76.50 | 74.98 | 76.50 | 1,526,758 | +1.17(+1.56%) |
Jun 01, 2016 | 74.92 | 75.36 | 74.58 | 75.32 | 1,456,653 | +0.02(+0.03%) |
May 31, 2016 | 74.99 | 75.90 | 74.12 | 75.31 | 1,937,828 | +0.56(+0.75%) |
May 27, 2016 | 73.88 | 74.74 | 74.74 | 74.74 | 741,048 | +0.72(+0.97%) |
May 26, 2016 | 73.96 | 74.39 | 73.73 | 74.03 | 662,435 | +0.11(+0.14%) |
May 25, 2016 | 74.91 | 74.98 | 73.81 | 73.92 | 1,416,191 | -0.93(-1.24%) |
May 24, 2016 | 73.08 | 74.97 | 73.06 | 74.85 | 1,904,839 | +2.25(+3.10%) |
May 23, 2016 | 72.62 | 73.26 | 71.98 | 72.60 | 914,591 | -0.05(-0.07%) |
May 20, 2016 | 72.58 | 73.30 | 72.11 | 72.65 | 931,338 | +0.73(+1.01%) |
May 19, 2016 | 71.57 | 72.08 | 70.64 | 71.92 | 1,017,480 | -0.08(-0.11%) |
May 18, 2016 | 71.80 | 72.45 | 71.31 | 72.00 | 1,070,007 | +0.13(+0.18%) |
May 17, 2016 | 71.79 | 72.06 | 71.34 | 71.87 | 1,676,714 | -0.19(-0.27%) |
May 16, 2016 | 71.82 | 72.55 | 71.73 | 72.07 | 1,114,598 | +0.11(+0.15%) |
May 13, 2016 | 71.96 | 72.81 | 71.71 | 71.96 | 1,300,554 | -0.13(-0.17%) |
May 12, 2016 | 72.00 | 72.53 | 71.41 | 72.09 | 1,338,271 | +0.29(+0.41%) |
May 11, 2016 | 71.81 | 72.30 | 71.52 | 71.80 | 1,382,506 | -0.21(-0.30%) |
May 10, 2016 | 70.94 | 72.27 | 70.67 | 72.01 | 1,587,632 | +1.22(+1.73%) |
May 09, 2016 | 70.32 | 70.99 | 69.81 | 70.79 | 1,478,634 | +0.17(+0.25%) |
May 06, 2016 | 69.89 | 70.62 | 69.50 | 70.61 | 1,474,884 | +0.53(+0.76%) |
May 05, 2016 | 70.61 | 70.73 | 69.66 | 70.08 | 1,337,461 | -0.31(-0.44%) |
May 04, 2016 | 70.20 | 70.87 | 70.14 | 70.39 | 1,649,947 | -0.42(-0.59%) |
May 03, 2016 | 70.29 | 71.14 | 70.00 | 70.81 | 1,773,612 | -0.19(-0.27%) |
May 02, 2016 | 70.52 | 71.01 | 69.96 | 71.00 | 1,532,764 | +1.05(+1.50%) |
Apr 29, 2016 | 70.41 | 70.83 | 69.46 | 69.95 | 2,430,809 | -0.61(-0.87%) |
Apr 28, 2016 | 72.53 | 72.55 | 70.33 | 70.57 | 1,574,468 | -1.88(-2.60%) |
Apr 27, 2016 | 71.24 | 73.61 | 70.95 | 72.45 | 2,931,390 | +1.51(+2.13%) |
Apr 26, 2016 | 71.14 | 71.65 | 70.34 | 70.93 | 2,403,017 | -0.10(-0.14%) |
Apr 25, 2016 | 71.73 | 72.02 | 70.86 | 71.03 | 2,434,644 | +0.00(+0.00%) |
Apr 22, 2016 | 71.98 | 72.11 | 70.68 | 71.03 | 37,898,340 | -0.95(-1.32%) |
Apr 21, 2016 | 73.51 | 73.51 | 71.55 | 71.98 | 2,908,181 | -1.68(-2.28%) |
Apr 20, 2016 | 74.82 | 74.87 | 73.24 | 73.66 | 4,664,258 | -0.58(-0.78%) |
Apr 19, 2016 | 75.08 | 75.14 | 73.54 | 74.24 | 2,145,611 | -0.31(-0.42%) |
Apr 18, 2016 | 73.47 | 74.77 | 73.39 | 74.55 | 1,773,736 | +1.19(+1.63%) |
Apr 15, 2016 | 73.05 | 73.66 | 72.75 | 73.36 | 1,634,619 | +0.38(+0.52%) |
Apr 14, 2016 | 73.41 | 73.84 | 72.82 | 72.98 | 2,713,931 | -0.37(-0.50%) |
Apr 13, 2016 | 69.85 | 73.46 | 69.72 | 73.35 | 3,061,229 | +3.75(+5.39%) |
Apr 12, 2016 | 70.13 | 70.39 | 69.07 | 69.60 | 2,779,607 | -0.47(-0.66%) |
Apr 11, 2016 | 70.67 | 71.74 | 69.91 | 70.06 | 2,124,793 | +0.09(+0.12%) |
Apr 08, 2016 | 69.67 | 70.26 | 69.20 | 69.97 | 1,540,959 | +0.45(+0.64%) |
Apr 07, 2016 | 68.68 | 70.68 | 68.47 | 69.53 | 3,360,401 | +0.85(+1.24%) |
Apr 06, 2016 | 65.21 | 69.46 | 65.21 | 68.68 | 4,751,816 | +5.53(+8.76%) |
Apr 05, 2016 | 62.43 | 63.88 | 62.23 | 63.14 | 1,938,301 | +0.37(+0.59%) |
Apr 04, 2016 | 63.33 | 63.73 | 62.51 | 62.77 | 1,784,684 | -0.37(-0.58%) |