Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 70.32 | 70.63 | 69.59 | 70.63 | 167,528 | +0.69(+0.99%) |
Jun 29, 2016 | 69.01 | 69.95 | 68.70 | 69.94 | 93,528 | +1.88(+2.75%) |
Jun 28, 2016 | 67.81 | 68.16 | 67.01 | 68.06 | 216,500 | +1.74(+2.63%) |
Jun 27, 2016 | 68.11 | 68.11 | 66.07 | 66.32 | 330,733 | -2.81(-4.07%) |
Jun 24, 2016 | 69.80 | 71.03 | 69.10 | 69.13 | 201,452 | -4.74(-6.42%) |
Jun 23, 2016 | 73.03 | 73.87 | 73.03 | 73.87 | 68,368 | +1.88(+2.60%) |
Jun 22, 2016 | 72.22 | 72.64 | 71.97 | 72.00 | 67,094 | -0.18(-0.25%) |
Jun 21, 2016 | 72.28 | 72.32 | 71.74 | 72.18 | 50,610 | +0.21(+0.29%) |
Jun 20, 2016 | 72.63 | 73.17 | 71.93 | 71.97 | 50,550 | +0.56(+0.78%) |
Jun 17, 2016 | 71.50 | 71.96 | 71.07 | 71.41 | 73,983 | -0.04(-0.06%) |
Jun 16, 2016 | 70.95 | 71.52 | 70.22 | 71.46 | 121,022 | -0.06(-0.09%) |
Jun 15, 2016 | 71.76 | 72.47 | 71.45 | 71.52 | 74,443 | +0.08(+0.11%) |
Jun 14, 2016 | 72.65 | 72.80 | 71.00 | 71.44 | 95,065 | -1.48(-2.03%) |
Jun 13, 2016 | 73.20 | 73.98 | 72.89 | 72.92 | 50,975 | -0.81(-1.10%) |
Jun 10, 2016 | 74.08 | 74.11 | 73.49 | 73.73 | 117,652 | -1.27(-1.69%) |
Jun 09, 2016 | 75.35 | 75.36 | 74.59 | 75.00 | 110,860 | -0.84(-1.10%) |
Jun 08, 2016 | 75.65 | 76.02 | 75.58 | 75.84 | 171,077 | +0.12(+0.16%) |
Jun 07, 2016 | 76.15 | 76.27 | 75.69 | 75.71 | 31,440 | -0.40(-0.53%) |
Jun 06, 2016 | 75.39 | 76.43 | 75.39 | 76.12 | 90,123 | +0.79(+1.05%) |
Jun 03, 2016 | 75.41 | 75.50 | 74.28 | 75.32 | 85,990 | -1.41(-1.84%) |
Jun 02, 2016 | 76.51 | 76.73 | 76.10 | 76.73 | 78,686 | +0.12(+0.16%) |
Jun 01, 2016 | 75.92 | 76.71 | 75.30 | 76.61 | 275,382 | +0.30(+0.39%) |
May 31, 2016 | 76.88 | 76.88 | 76.02 | 76.32 | 351,282 | -0.20(-0.26%) |
May 27, 2016 | 75.99 | 76.52 | 76.52 | 76.52 | 90,961 | +0.67(+0.89%) |
May 26, 2016 | 76.40 | 76.40 | 75.78 | 75.85 | 90,058 | -0.54(-0.71%) |
May 25, 2016 | 75.66 | 76.82 | 75.66 | 76.39 | 128,639 | +1.04(+1.38%) |
May 24, 2016 | 74.30 | 75.51 | 74.30 | 75.35 | 268,607 | +1.39(+1.88%) |
May 23, 2016 | 73.99 | 74.22 | 73.65 | 73.96 | 63,681 | -0.10(-0.14%) |
May 20, 2016 | 74.03 | 74.59 | 73.86 | 74.07 | 120,285 | +0.46(+0.63%) |
May 19, 2016 | 74.00 | 74.41 | 73.08 | 73.60 | 113,836 | -0.71(-0.95%) |
May 18, 2016 | 72.28 | 74.40 | 72.21 | 74.31 | 158,362 | +2.10(+2.91%) |
May 17, 2016 | 72.32 | 72.87 | 72.07 | 72.21 | 88,971 | -0.33(-0.46%) |
May 16, 2016 | 72.00 | 72.92 | 72.00 | 72.54 | 76,806 | +0.47(+0.65%) |
May 13, 2016 | 73.01 | 73.65 | 71.95 | 72.07 | 58,084 | -1.07(-1.46%) |
May 12, 2016 | 73.57 | 73.96 | 72.72 | 73.13 | 78,732 | -0.14(-0.19%) |
May 11, 2016 | 73.71 | 74.09 | 73.27 | 73.27 | 76,397 | -0.62(-0.84%) |
May 10, 2016 | 73.07 | 73.97 | 72.88 | 73.89 | 81,084 | +1.16(+1.60%) |
May 09, 2016 | 72.76 | 73.20 | 72.44 | 72.73 | 102,236 | -0.19(-0.26%) |
May 06, 2016 | 72.22 | 72.98 | 72.02 | 72.92 | 57,878 | +0.28(+0.38%) |
May 05, 2016 | 73.01 | 73.27 | 72.52 | 72.64 | 44,112 | -0.24(-0.34%) |
May 04, 2016 | 73.17 | 73.53 | 72.47 | 72.89 | 62,763 | -0.92(-1.24%) |
May 03, 2016 | 74.16 | 74.20 | 73.21 | 73.80 | 116,213 | -1.44(-1.91%) |
May 02, 2016 | 74.75 | 75.30 | 74.29 | 75.24 | 54,184 | +0.75(+1.01%) |
Apr 29, 2016 | 74.81 | 75.03 | 74.08 | 74.49 | 85,493 | -0.59(-0.79%) |
Apr 28, 2016 | 75.49 | 76.12 | 74.94 | 75.09 | 68,224 | -1.00(-1.32%) |
Apr 27, 2016 | 75.82 | 76.48 | 75.66 | 76.09 | 68,095 | +0.15(+0.20%) |
Apr 26, 2016 | 75.39 | 75.99 | 75.24 | 75.94 | 99,617 | +0.64(+0.84%) |
Apr 25, 2016 | 75.37 | 75.58 | 74.89 | 75.31 | 50,688 | -0.50(-0.65%) |
Apr 22, 2016 | 75.06 | 75.96 | 75.06 | 75.80 | 51,073 | +0.48(+0.64%) |
Apr 21, 2016 | 75.76 | 76.16 | 75.15 | 75.32 | 44,122 | -0.36(-0.47%) |
Apr 20, 2016 | 74.53 | 75.73 | 74.50 | 75.68 | 46,942 | +1.33(+1.78%) |
Apr 19, 2016 | 73.57 | 74.39 | 73.57 | 74.35 | 67,682 | +0.93(+1.26%) |
Apr 18, 2016 | 72.57 | 73.49 | 72.39 | 73.43 | 72,288 | +0.54(+0.74%) |
Apr 15, 2016 | 73.51 | 73.58 | 72.60 | 72.89 | 62,975 | -0.40(-0.55%) |
Apr 14, 2016 | 72.42 | 73.74 | 72.42 | 73.29 | 118,412 | +0.53(+0.73%) |
Apr 13, 2016 | 71.18 | 72.83 | 71.18 | 72.76 | 140,743 | +2.37(+3.37%) |
Apr 12, 2016 | 69.50 | 70.48 | 69.33 | 70.38 | 70,490 | +1.04(+1.50%) |
Apr 11, 2016 | 69.24 | 70.03 | 69.24 | 69.34 | 58,674 | +0.42(+0.61%) |
Apr 08, 2016 | 69.33 | 69.81 | 68.85 | 68.92 | 67,067 | +0.24(+0.34%) |
Apr 07, 2016 | 69.97 | 69.97 | 68.36 | 68.69 | 187,952 | -1.81(-2.56%) |
Apr 06, 2016 | 69.90 | 70.53 | 69.70 | 70.50 | 129,325 | +0.59(+0.85%) |
Apr 05, 2016 | 70.30 | 70.36 | 69.88 | 69.90 | 63,243 | -1.13(-1.59%) |
Apr 04, 2016 | 71.40 | 71.51 | 70.95 | 71.03 | 77,907 | -0.42(-0.59%) |