Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 81.63 | 98.57 | 81.57 | 94.97 | 23,778,414 | +13.68(+16.83%) |
Jun 29, 2016 | 81.33 | 81.37 | 80.53 | 81.29 | 1,916,421 | +0.76(+0.95%) |
Jun 28, 2016 | 81.41 | 81.41 | 79.88 | 80.53 | 1,739,985 | -0.82(-1.01%) |
Jun 27, 2016 | 81.37 | 81.49 | 80.68 | 81.35 | 1,949,264 | -0.64(-0.78%) |
Jun 24, 2016 | 80.05 | 82.42 | 79.87 | 81.98 | 2,294,822 | +0.71(+0.88%) |
Jun 23, 2016 | 81.79 | 81.90 | 80.80 | 81.27 | 1,397,713 | -0.19(-0.24%) |
Jun 22, 2016 | 81.56 | 81.56 | 81.09 | 81.46 | 1,571,598 | -0.09(-0.11%) |
Jun 21, 2016 | 81.13 | 81.63 | 80.99 | 81.56 | 1,594,086 | +0.69(+0.85%) |
Jun 20, 2016 | 81.21 | 81.80 | 80.82 | 80.87 | 1,464,645 | -0.39(-0.48%) |
Jun 17, 2016 | 80.86 | 81.30 | 79.95 | 81.26 | 2,549,326 | +0.28(+0.34%) |
Jun 16, 2016 | 80.39 | 81.04 | 80.14 | 80.99 | 1,700,167 | +0.61(+0.76%) |
Jun 15, 2016 | 80.81 | 81.01 | 79.92 | 80.38 | 2,769,947 | -0.44(-0.55%) |
Jun 14, 2016 | 79.77 | 81.01 | 79.37 | 80.82 | 1,472,070 | +0.80(+0.99%) |
Jun 13, 2016 | 80.35 | 80.93 | 80.00 | 80.02 | 1,303,059 | -0.64(-0.80%) |
Jun 10, 2016 | 80.41 | 81.34 | 79.78 | 80.67 | 1,949,711 | -0.02(-0.02%) |
Jun 09, 2016 | 78.38 | 80.93 | 78.27 | 80.68 | 3,575,148 | +2.26(+2.88%) |
Jun 08, 2016 | 77.92 | 78.43 | 77.29 | 78.43 | 1,123,007 | +0.43(+0.55%) |
Jun 07, 2016 | 78.12 | 78.38 | 77.91 | 78.00 | 486,129 | -0.07(-0.09%) |
Jun 06, 2016 | 78.24 | 78.65 | 77.65 | 78.07 | 1,295,570 | -0.18(-0.22%) |
Jun 03, 2016 | 77.61 | 78.50 | 77.61 | 78.24 | 1,229,178 | +0.62(+0.80%) |
Jun 02, 2016 | 77.66 | 77.77 | 76.99 | 77.62 | 1,044,362 | -0.20(-0.26%) |
Jun 01, 2016 | 77.84 | 78.27 | 77.37 | 77.82 | 1,371,491 | +0.13(+0.16%) |
May 31, 2016 | 77.61 | 78.10 | 76.88 | 77.70 | 3,892,207 | +0.21(+0.27%) |
May 27, 2016 | 77.25 | 77.49 | 77.49 | 77.49 | 910,844 | +0.38(+0.49%) |
May 26, 2016 | 76.54 | 77.61 | 76.43 | 77.11 | 1,097,504 | +0.66(+0.86%) |
May 25, 2016 | 76.52 | 76.80 | 76.02 | 76.45 | 1,773,279 | +0.02(+0.02%) |
May 24, 2016 | 75.92 | 76.72 | 75.79 | 76.43 | 909,612 | +0.60(+0.79%) |
May 23, 2016 | 75.51 | 76.43 | 75.30 | 75.83 | 1,038,700 | +0.36(+0.48%) |
May 20, 2016 | 75.57 | 75.57 | 75.12 | 75.47 | 1,254,833 | +0.11(+0.14%) |
May 19, 2016 | 74.50 | 75.36 | 74.14 | 75.36 | 1,466,281 | +0.63(+0.85%) |
May 18, 2016 | 75.04 | 75.61 | 74.27 | 74.73 | 1,303,029 | -0.68(-0.90%) |
May 17, 2016 | 76.78 | 77.14 | 75.14 | 75.41 | 1,328,990 | -1.65(-2.15%) |
May 16, 2016 | 76.71 | 77.23 | 76.57 | 77.07 | 891,186 | +0.21(+0.27%) |
May 13, 2016 | 77.32 | 77.66 | 76.80 | 76.86 | 1,117,465 | -0.60(-0.77%) |
May 12, 2016 | 76.87 | 77.52 | 76.52 | 77.46 | 967,567 | +0.76(+1.00%) |
May 11, 2016 | 77.26 | 77.64 | 76.40 | 76.69 | 1,106,285 | -0.76(-0.99%) |
May 10, 2016 | 77.12 | 77.55 | 76.96 | 77.46 | 890,385 | +0.57(+0.75%) |
May 09, 2016 | 76.32 | 77.28 | 76.25 | 76.88 | 1,051,773 | +0.72(+0.94%) |
May 06, 2016 | 76.16 | 76.31 | 75.00 | 76.17 | 1,275,969 | -0.24(-0.32%) |
May 05, 2016 | 76.56 | 77.27 | 76.20 | 76.41 | 1,949,629 | -0.20(-0.26%) |
May 04, 2016 | 76.79 | 77.20 | 76.37 | 76.61 | 1,813,043 | -0.60(-0.78%) |
May 03, 2016 | 77.74 | 78.60 | 77.04 | 77.21 | 2,160,614 | -0.72(-0.92%) |
May 02, 2016 | 77.39 | 78.03 | 77.21 | 77.92 | 1,569,308 | +0.51(+0.66%) |
Apr 29, 2016 | 76.28 | 77.50 | 75.99 | 77.41 | 2,190,136 | +1.21(+1.58%) |
Apr 28, 2016 | 75.24 | 76.53 | 75.01 | 76.21 | 1,665,585 | +0.66(+0.87%) |
Apr 27, 2016 | 74.70 | 75.76 | 74.32 | 75.55 | 2,728,494 | +1.06(+1.42%) |
Apr 26, 2016 | 73.30 | 74.83 | 73.10 | 74.50 | 3,671,589 | -1.47(-1.94%) |
Apr 25, 2016 | 75.18 | 76.47 | 74.99 | 75.97 | 1,965,455 | +0.68(+0.91%) |
Apr 22, 2016 | 74.73 | 75.29 | 74.40 | 75.29 | 1,559,491 | +0.64(+0.86%) |
Apr 21, 2016 | 76.03 | 76.34 | 74.65 | 74.65 | 2,541,849 | -1.50(-1.98%) |
Apr 20, 2016 | 77.24 | 77.91 | 75.83 | 76.15 | 3,059,000 | -2.47(-3.14%) |
Apr 19, 2016 | 78.26 | 78.93 | 77.97 | 78.62 | 1,719,012 | +0.43(+0.55%) |
Apr 18, 2016 | 77.69 | 78.26 | 77.69 | 78.19 | 1,163,261 | +0.44(+0.57%) |
Apr 15, 2016 | 76.76 | 77.76 | 76.34 | 77.75 | 1,381,106 | +1.10(+1.43%) |
Apr 14, 2016 | 76.58 | 77.12 | 76.45 | 76.65 | 1,274,712 | +0.07(+0.10%) |
Apr 13, 2016 | 76.66 | 76.77 | 76.05 | 76.57 | 1,344,842 | -0.03(-0.04%) |
Apr 12, 2016 | 76.03 | 76.84 | 75.76 | 76.61 | 633,208 | +0.45(+0.59%) |
Apr 11, 2016 | 76.45 | 76.82 | 76.08 | 76.16 | 936,757 | -0.17(-0.23%) |
Apr 08, 2016 | 75.87 | 76.34 | 75.72 | 76.33 | 885,984 | +0.64(+0.85%) |
Apr 07, 2016 | 75.89 | 76.13 | 74.90 | 75.69 | 1,379,089 | -0.68(-0.89%) |
Apr 06, 2016 | 75.98 | 76.62 | 75.49 | 76.38 | 1,225,694 | +0.43(+0.57%) |
Apr 05, 2016 | 77.17 | 77.31 | 75.73 | 75.94 | 1,351,410 | -0.96(-1.25%) |
Apr 04, 2016 | 78.00 | 78.30 | 76.77 | 76.91 | 1,177,395 | -1.01(-1.29%) |