Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.63 | 74.50 | 71.90 | 74.43 | 869,156 | +0.84(+1.14%) |
Jun 29, 2016 | 73.14 | 73.69 | 72.78 | 73.59 | 719,785 | +0.96(+1.32%) |
Jun 28, 2016 | 73.55 | 73.84 | 72.23 | 72.63 | 741,211 | -0.27(-0.37%) |
Jun 27, 2016 | 74.27 | 74.45 | 72.43 | 72.90 | 1,139,591 | -1.99(-2.66%) |
Jun 24, 2016 | 73.60 | 75.95 | 73.60 | 74.89 | 1,444,715 | -1.10(-1.45%) |
Jun 23, 2016 | 75.65 | 76.80 | 75.58 | 75.99 | 721,934 | +1.46(+1.95%) |
Jun 22, 2016 | 74.21 | 75.22 | 73.71 | 74.54 | 1,136,066 | +0.73(+0.99%) |
Jun 21, 2016 | 72.07 | 74.19 | 71.60 | 73.81 | 1,193,466 | +2.14(+2.99%) |
Jun 20, 2016 | 72.51 | 73.06 | 71.61 | 71.67 | 607,419 | +0.03(+0.05%) |
Jun 17, 2016 | 71.71 | 71.94 | 70.85 | 71.63 | 565,873 | +0.11(+0.16%) |
Jun 16, 2016 | 71.54 | 71.82 | 70.78 | 71.52 | 751,118 | -0.38(-0.53%) |
Jun 15, 2016 | 72.57 | 72.72 | 71.73 | 71.90 | 574,567 | -0.82(-1.13%) |
Jun 14, 2016 | 72.38 | 73.25 | 72.03 | 72.72 | 744,146 | +0.31(+0.43%) |
Jun 13, 2016 | 73.20 | 73.84 | 72.31 | 72.41 | 691,702 | -1.28(-1.74%) |
Jun 10, 2016 | 74.26 | 74.49 | 73.37 | 73.69 | 549,378 | -0.87(-1.17%) |
Jun 09, 2016 | 74.71 | 75.24 | 74.50 | 74.57 | 546,867 | -0.60(-0.80%) |
Jun 08, 2016 | 73.84 | 75.51 | 73.63 | 75.17 | 722,509 | +1.61(+2.19%) |
Jun 07, 2016 | 74.84 | 74.84 | 73.53 | 73.56 | 814,072 | -1.19(-1.59%) |
Jun 06, 2016 | 74.89 | 74.94 | 74.05 | 74.74 | 659,883 | +0.19(+0.26%) |
Jun 03, 2016 | 75.44 | 75.48 | 74.15 | 74.55 | 781,580 | -0.42(-0.57%) |
Jun 02, 2016 | 74.06 | 75.12 | 74.06 | 74.98 | 840,448 | +0.90(+1.22%) |
Jun 01, 2016 | 73.52 | 74.68 | 73.08 | 74.08 | 736,682 | +0.27(+0.36%) |
May 31, 2016 | 73.49 | 74.12 | 72.82 | 73.81 | 1,161,413 | +0.33(+0.45%) |
May 27, 2016 | 72.68 | 73.48 | 73.48 | 73.48 | 1,228,117 | +1.24(+1.71%) |
May 26, 2016 | 69.95 | 73.59 | 69.91 | 72.24 | 3,307,500 | +3.76(+5.49%) |
May 25, 2016 | 66.14 | 69.70 | 65.90 | 68.48 | 2,838,906 | +3.41(+5.25%) |
May 24, 2016 | 64.64 | 65.40 | 64.12 | 65.07 | 913,858 | +0.76(+1.19%) |
May 23, 2016 | 64.59 | 65.40 | 63.92 | 64.30 | 1,030,947 | -0.08(-0.12%) |
May 20, 2016 | 64.64 | 64.64 | 63.61 | 64.38 | 1,168,091 | +0.18(+0.28%) |
May 19, 2016 | 64.11 | 64.71 | 63.52 | 64.20 | 630,162 | -0.27(-0.41%) |
May 18, 2016 | 63.79 | 65.30 | 63.42 | 64.47 | 1,101,312 | +0.21(+0.32%) |
May 17, 2016 | 65.49 | 66.28 | 63.98 | 64.26 | 1,058,219 | -1.40(-2.13%) |
May 16, 2016 | 64.09 | 65.71 | 63.58 | 65.66 | 1,246,942 | +1.82(+2.85%) |
May 13, 2016 | 65.17 | 65.26 | 63.23 | 63.84 | 1,919,497 | -0.89(-1.37%) |
May 12, 2016 | 62.12 | 65.24 | 61.72 | 64.73 | 6,879,207 | +8.52(+15.17%) |
May 11, 2016 | 59.21 | 59.21 | 55.48 | 56.20 | 4,457,283 | -3.11(-5.24%) |
May 10, 2016 | 59.95 | 60.22 | 58.23 | 59.31 | 1,906,288 | -0.94(-1.56%) |
May 09, 2016 | 59.33 | 60.60 | 58.99 | 60.25 | 1,340,159 | +1.16(+1.97%) |
May 06, 2016 | 58.98 | 59.51 | 57.84 | 59.08 | 1,068,866 | -0.76(-1.27%) |
May 05, 2016 | 59.08 | 60.04 | 58.40 | 59.84 | 1,012,022 | +0.41(+0.70%) |
May 04, 2016 | 58.64 | 59.56 | 58.26 | 59.43 | 1,328,812 | +0.38(+0.64%) |
May 03, 2016 | 59.11 | 59.37 | 58.70 | 59.05 | 514,376 | -0.22(-0.36%) |
May 02, 2016 | 58.70 | 59.46 | 58.53 | 59.27 | 474,864 | +0.98(+1.69%) |
Apr 29, 2016 | 59.04 | 59.59 | 57.95 | 58.28 | 459,221 | -1.12(-1.89%) |
Apr 28, 2016 | 59.24 | 59.71 | 58.94 | 59.40 | 519,891 | -0.22(-0.36%) |
Apr 27, 2016 | 59.05 | 59.83 | 58.98 | 59.62 | 535,007 | +0.11(+0.19%) |
Apr 26, 2016 | 58.32 | 59.61 | 57.94 | 59.51 | 614,912 | +1.46(+2.51%) |
Apr 25, 2016 | 58.13 | 58.46 | 57.83 | 58.05 | 576,234 | -0.20(-0.34%) |
Apr 22, 2016 | 58.36 | 58.61 | 57.73 | 58.25 | 592,048 | -0.32(-0.55%) |
Apr 21, 2016 | 59.02 | 59.02 | 57.74 | 58.57 | 838,959 | -0.35(-0.60%) |
Apr 20, 2016 | 58.97 | 59.32 | 58.37 | 58.92 | 364,715 | +0.08(+0.13%) |
Apr 19, 2016 | 59.60 | 59.77 | 58.77 | 58.84 | 597,542 | -0.41(-0.70%) |
Apr 18, 2016 | 59.08 | 59.80 | 58.27 | 59.26 | 607,856 | +0.19(+0.32%) |
Apr 15, 2016 | 58.54 | 59.21 | 58.17 | 59.07 | 367,991 | +0.24(+0.41%) |
Apr 14, 2016 | 59.02 | 59.32 | 58.57 | 58.83 | 370,672 | -0.08(-0.13%) |
Apr 13, 2016 | 58.43 | 59.21 | 57.98 | 58.90 | 767,871 | +0.74(+1.28%) |
Apr 12, 2016 | 58.13 | 58.28 | 57.17 | 58.16 | 653,853 | -0.15(-0.25%) |
Apr 11, 2016 | 59.20 | 59.53 | 58.07 | 58.31 | 1,142,422 | -0.40(-0.68%) |
Apr 08, 2016 | 58.18 | 59.46 | 57.76 | 58.70 | 1,559,472 | +3.13(+5.64%) |
Apr 07, 2016 | 55.27 | 55.90 | 55.13 | 55.57 | 757,959 | +0.22(+0.41%) |
Apr 06, 2016 | 54.37 | 55.70 | 54.24 | 55.35 | 688,929 | +1.09(+2.00%) |
Apr 05, 2016 | 54.42 | 55.22 | 54.23 | 54.26 | 471,925 | -0.79(-1.44%) |
Apr 04, 2016 | 55.37 | 55.59 | 54.61 | 55.05 | 504,123 | -0.34(-0.61%) |