Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 69.15 | 71.12 | 68.98 | 71.10 | 440,599 | +2.17(+3.14%) |
Jun 29, 2016 | 68.78 | 69.14 | 68.25 | 68.94 | 220,323 | +0.93(+1.36%) |
Jun 28, 2016 | 67.30 | 68.01 | 66.97 | 68.01 | 241,148 | +0.98(+1.46%) |
Jun 27, 2016 | 68.23 | 68.26 | 66.74 | 67.03 | 365,193 | -1.93(-2.80%) |
Jun 24, 2016 | 69.37 | 70.18 | 68.78 | 68.96 | 513,700 | -3.05(-4.23%) |
Jun 23, 2016 | 71.06 | 72.01 | 71.06 | 72.01 | 410,468 | +1.64(+2.34%) |
Jun 22, 2016 | 70.01 | 70.37 | 69.75 | 70.37 | 181,276 | +0.57(+0.81%) |
Jun 21, 2016 | 69.75 | 70.29 | 69.61 | 69.80 | 237,469 | +0.05(+0.08%) |
Jun 20, 2016 | 69.35 | 70.07 | 69.35 | 69.75 | 156,921 | +1.14(+1.66%) |
Jun 17, 2016 | 68.49 | 68.83 | 68.10 | 68.61 | 390,946 | -0.13(-0.20%) |
Jun 16, 2016 | 68.34 | 69.14 | 67.98 | 68.74 | 317,583 | +0.16(+0.24%) |
Jun 15, 2016 | 68.74 | 69.15 | 68.34 | 68.58 | 237,339 | -0.11(-0.16%) |
Jun 14, 2016 | 69.04 | 69.15 | 68.38 | 68.69 | 273,863 | -0.31(-0.44%) |
Jun 13, 2016 | 69.86 | 70.16 | 68.85 | 68.99 | 291,337 | -1.28(-1.82%) |
Jun 10, 2016 | 69.55 | 70.27 | 69.55 | 70.27 | 305,995 | +0.37(+0.53%) |
Jun 09, 2016 | 69.55 | 69.97 | 69.35 | 69.90 | 137,379 | +0.06(+0.09%) |
Jun 08, 2016 | 69.72 | 70.58 | 69.30 | 69.84 | 142,574 | +0.21(+0.30%) |
Jun 07, 2016 | 69.22 | 70.01 | 69.22 | 69.63 | 189,305 | +0.36(+0.52%) |
Jun 06, 2016 | 69.47 | 70.11 | 69.00 | 69.27 | 205,613 | -0.10(-0.14%) |
Jun 03, 2016 | 69.70 | 69.84 | 69.14 | 69.37 | 161,554 | -0.13(-0.19%) |
Jun 02, 2016 | 69.32 | 69.50 | 69.00 | 69.50 | 247,734 | +0.13(+0.18%) |
Jun 01, 2016 | 69.06 | 69.38 | 68.35 | 69.38 | 216,561 | -0.04(-0.06%) |
May 31, 2016 | 69.39 | 69.67 | 69.04 | 69.42 | 297,866 | +0.11(+0.16%) |
May 27, 2016 | 68.76 | 69.31 | 69.31 | 69.31 | 274,105 | +0.64(+0.93%) |
May 26, 2016 | 68.76 | 68.97 | 68.25 | 68.68 | 156,122 | +0.07(+0.10%) |
May 25, 2016 | 68.61 | 69.06 | 68.36 | 68.61 | 192,996 | -0.03(-0.04%) |
May 24, 2016 | 67.61 | 68.79 | 67.53 | 68.63 | 287,008 | +1.43(+2.13%) |
May 23, 2016 | 67.83 | 67.96 | 67.15 | 67.20 | 245,368 | -0.49(-0.72%) |
May 20, 2016 | 67.67 | 68.09 | 67.36 | 67.69 | 336,027 | +0.43(+0.64%) |
May 19, 2016 | 67.18 | 67.82 | 66.64 | 67.26 | 281,772 | -0.36(-0.53%) |
May 18, 2016 | 67.50 | 68.37 | 67.23 | 67.62 | 375,474 | -0.13(-0.20%) |
May 17, 2016 | 69.42 | 69.42 | 67.61 | 67.75 | 497,654 | -1.80(-2.58%) |
May 16, 2016 | 69.26 | 69.90 | 68.86 | 69.55 | 189,093 | +0.39(+0.56%) |
May 13, 2016 | 69.49 | 69.49 | 68.75 | 69.16 | 226,200 | -0.59(-0.85%) |
May 12, 2016 | 69.48 | 70.07 | 69.26 | 69.76 | 244,671 | +0.72(+1.04%) |
May 11, 2016 | 69.25 | 69.79 | 68.90 | 69.04 | 280,280 | -0.22(-0.32%) |
May 10, 2016 | 68.95 | 69.46 | 68.57 | 69.26 | 218,750 | +0.48(+0.69%) |
May 09, 2016 | 68.44 | 69.02 | 67.98 | 68.78 | 406,990 | +0.24(+0.35%) |
May 06, 2016 | 68.29 | 68.78 | 68.04 | 68.54 | 247,471 | +0.20(+0.29%) |
May 05, 2016 | 67.88 | 68.72 | 67.50 | 68.34 | 341,889 | +0.45(+0.66%) |
May 04, 2016 | 67.62 | 68.20 | 67.40 | 67.90 | 638,968 | -0.17(-0.25%) |
May 03, 2016 | 68.64 | 68.74 | 67.93 | 68.07 | 930,644 | -0.99(-1.43%) |
May 02, 2016 | 68.09 | 69.49 | 67.98 | 69.05 | 532,994 | +0.76(+1.12%) |
Apr 29, 2016 | 69.39 | 70.05 | 68.03 | 68.29 | 865,635 | -2.96(-4.15%) |
Apr 28, 2016 | 71.66 | 72.17 | 70.99 | 71.25 | 640,567 | -0.60(-0.84%) |
Apr 27, 2016 | 71.79 | 72.21 | 71.47 | 71.85 | 337,479 | +0.03(+0.04%) |
Apr 26, 2016 | 71.27 | 71.88 | 70.75 | 71.82 | 260,869 | +0.82(+1.15%) |
Apr 25, 2016 | 70.93 | 71.36 | 70.76 | 71.00 | 296,916 | -0.32(-0.45%) |
Apr 22, 2016 | 70.38 | 71.43 | 70.38 | 71.33 | 266,491 | +0.98(+1.40%) |
Apr 21, 2016 | 71.27 | 71.64 | 70.21 | 70.34 | 244,236 | -1.07(-1.49%) |
Apr 20, 2016 | 71.36 | 71.55 | 70.86 | 71.41 | 210,993 | +0.29(+0.40%) |
Apr 19, 2016 | 71.52 | 71.90 | 70.95 | 71.12 | 340,541 | -0.16(-0.23%) |
Apr 18, 2016 | 70.72 | 71.31 | 70.66 | 71.28 | 246,999 | +0.34(+0.48%) |
Apr 15, 2016 | 70.20 | 70.99 | 69.97 | 70.94 | 275,870 | +0.72(+1.02%) |
Apr 14, 2016 | 70.15 | 70.33 | 69.80 | 70.23 | 236,704 | +0.23(+0.33%) |
Apr 13, 2016 | 69.85 | 70.03 | 68.81 | 69.99 | 192,692 | +0.54(+0.77%) |
Apr 12, 2016 | 69.35 | 69.56 | 68.90 | 69.46 | 224,546 | +0.21(+0.30%) |
Apr 11, 2016 | 69.80 | 69.98 | 69.07 | 69.25 | 191,871 | +0.00(+0.00%) |
Apr 08, 2016 | 69.69 | 69.69 | 68.96 | 69.25 | 199,526 | +0.01(+0.01%) |
Apr 07, 2016 | 69.50 | 69.50 | 68.80 | 69.24 | 244,752 | -0.56(-0.81%) |
Apr 06, 2016 | 69.59 | 69.99 | 68.62 | 69.81 | 279,585 | +0.21(+0.31%) |
Apr 05, 2016 | 70.11 | 70.52 | 69.38 | 69.59 | 244,296 | -1.05(-1.48%) |
Apr 04, 2016 | 70.92 | 71.32 | 70.46 | 70.64 | 197,708 | -0.16(-0.23%) |