Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 75.84 | 77.50 | 75.76 | 77.50 | 290,464 | +1.88(+2.49%) |
Jun 29, 2016 | 75.35 | 76.18 | 74.78 | 75.62 | 249,593 | +1.35(+1.82%) |
Jun 28, 2016 | 73.85 | 74.58 | 73.37 | 74.26 | 308,968 | +1.33(+1.83%) |
Jun 27, 2016 | 73.89 | 73.89 | 72.45 | 72.93 | 424,953 | -2.22(-2.96%) |
Jun 24, 2016 | 77.70 | 78.45 | 75.11 | 75.15 | 590,999 | -5.83(-7.20%) |
Jun 23, 2016 | 79.65 | 81.01 | 79.65 | 80.98 | 319,335 | +2.23(+2.84%) |
Jun 22, 2016 | 79.24 | 81.42 | 78.73 | 78.75 | 153,423 | -0.20(-0.26%) |
Jun 21, 2016 | 79.67 | 79.81 | 78.76 | 78.95 | 149,767 | -0.85(-1.07%) |
Jun 20, 2016 | 79.68 | 81.12 | 78.82 | 79.81 | 182,176 | +1.33(+1.70%) |
Jun 17, 2016 | 78.60 | 78.96 | 77.94 | 78.47 | 369,275 | +0.07(+0.09%) |
Jun 16, 2016 | 78.17 | 78.34 | 77.29 | 78.40 | 231,358 | -0.39(-0.49%) |
Jun 15, 2016 | 79.29 | 81.57 | 78.60 | 78.79 | 233,205 | +0.09(+0.12%) |
Jun 14, 2016 | 78.22 | 78.94 | 78.10 | 78.69 | 231,991 | +0.05(+0.06%) |
Jun 13, 2016 | 78.55 | 79.98 | 78.53 | 78.65 | 344,117 | -0.03(-0.04%) |
Jun 10, 2016 | 79.96 | 80.31 | 78.55 | 78.67 | 450,289 | -1.93(-2.39%) |
Jun 09, 2016 | 80.65 | 82.09 | 80.36 | 80.60 | 514,247 | -0.78(-0.96%) |
Jun 08, 2016 | 81.53 | 82.33 | 81.28 | 81.38 | 573,540 | -0.15(-0.18%) |
Jun 07, 2016 | 82.17 | 82.38 | 81.42 | 81.53 | 798,270 | -0.49(-0.60%) |
Jun 06, 2016 | 81.78 | 82.37 | 81.43 | 82.02 | 325,596 | +0.57(+0.69%) |
Jun 03, 2016 | 81.76 | 81.76 | 80.57 | 81.46 | 305,679 | -0.34(-0.42%) |
Jun 02, 2016 | 80.66 | 81.80 | 80.39 | 81.80 | 327,527 | +1.13(+1.40%) |
Jun 01, 2016 | 79.96 | 80.92 | 79.35 | 80.67 | 372,892 | +0.05(+0.06%) |
May 31, 2016 | 80.45 | 81.80 | 79.53 | 80.62 | 526,839 | -1.38(-1.68%) |
May 27, 2016 | 81.00 | 82.00 | 82.00 | 82.00 | 517,752 | +0.32(+0.39%) |
May 26, 2016 | 80.75 | 81.98 | 80.20 | 81.69 | 419,102 | +0.23(+0.28%) |
May 25, 2016 | 81.02 | 82.42 | 80.55 | 81.46 | 777,165 | +0.47(+0.58%) |
May 24, 2016 | 77.41 | 81.23 | 75.57 | 80.98 | 2,070,750 | +10.57(+15.00%) |
May 23, 2016 | 70.19 | 70.93 | 69.93 | 70.42 | 499,467 | +0.41(+0.58%) |
May 20, 2016 | 69.44 | 70.30 | 69.44 | 70.01 | 428,441 | +0.61(+0.88%) |
May 19, 2016 | 69.91 | 70.22 | 68.85 | 69.40 | 330,562 | -0.79(-1.12%) |
May 18, 2016 | 70.49 | 71.66 | 69.81 | 70.19 | 297,850 | -0.49(-0.69%) |
May 17, 2016 | 71.47 | 72.33 | 70.41 | 70.68 | 313,824 | -1.11(-1.55%) |
May 16, 2016 | 71.42 | 72.48 | 71.42 | 71.79 | 206,622 | +0.42(+0.58%) |
May 13, 2016 | 72.16 | 72.52 | 71.00 | 71.37 | 191,470 | -0.87(-1.20%) |
May 12, 2016 | 71.91 | 72.64 | 71.32 | 72.24 | 230,029 | +0.51(+0.71%) |
May 11, 2016 | 71.46 | 72.34 | 71.37 | 71.73 | 243,531 | -0.16(-0.22%) |
May 10, 2016 | 70.63 | 71.89 | 70.27 | 71.89 | 220,644 | +1.29(+1.83%) |
May 09, 2016 | 70.05 | 70.85 | 69.61 | 70.59 | 177,961 | +0.18(+0.25%) |
May 06, 2016 | 69.79 | 70.50 | 69.59 | 70.42 | 275,311 | +0.32(+0.46%) |
May 05, 2016 | 70.30 | 70.78 | 69.85 | 70.09 | 195,677 | +0.21(+0.30%) |
May 04, 2016 | 70.69 | 71.45 | 69.79 | 69.88 | 291,299 | -1.12(-1.58%) |
May 03, 2016 | 71.17 | 71.74 | 70.41 | 71.00 | 196,214 | -0.89(-1.23%) |
May 02, 2016 | 71.00 | 72.00 | 70.57 | 71.89 | 181,171 | +0.96(+1.36%) |
Apr 29, 2016 | 71.42 | 71.77 | 70.48 | 70.93 | 834,530 | -0.57(-0.80%) |
Apr 28, 2016 | 73.74 | 73.86 | 71.30 | 71.50 | 321,005 | -2.19(-2.97%) |
Apr 27, 2016 | 73.50 | 74.41 | 72.89 | 73.69 | 269,476 | +0.28(+0.38%) |
Apr 26, 2016 | 72.44 | 73.49 | 72.12 | 73.41 | 230,279 | +1.25(+1.73%) |
Apr 25, 2016 | 72.64 | 72.83 | 71.80 | 72.16 | 225,337 | -0.85(-1.16%) |
Apr 22, 2016 | 72.49 | 73.17 | 72.16 | 73.01 | 248,169 | +0.71(+0.98%) |
Apr 21, 2016 | 72.60 | 72.85 | 71.90 | 72.30 | 361,385 | -0.25(-0.34%) |
Apr 20, 2016 | 72.02 | 72.82 | 71.60 | 72.55 | 287,477 | +0.50(+0.69%) |
Apr 19, 2016 | 72.38 | 72.97 | 71.83 | 72.05 | 117,354 | -0.07(-0.10%) |
Apr 18, 2016 | 71.78 | 72.48 | 71.78 | 72.13 | 125,776 | -0.02(-0.03%) |
Apr 15, 2016 | 71.76 | 72.31 | 71.36 | 72.15 | 188,296 | +0.43(+0.61%) |
Apr 14, 2016 | 71.91 | 72.05 | 71.38 | 71.71 | 147,982 | -0.31(-0.44%) |
Apr 13, 2016 | 71.43 | 72.09 | 70.79 | 72.03 | 240,718 | +1.07(+1.51%) |
Apr 12, 2016 | 69.74 | 71.39 | 69.10 | 70.95 | 311,153 | +1.44(+2.07%) |
Apr 11, 2016 | 69.72 | 70.66 | 69.26 | 69.51 | 170,799 | +0.14(+0.20%) |
Apr 08, 2016 | 69.34 | 70.36 | 68.83 | 69.37 | 163,919 | +0.65(+0.94%) |
Apr 07, 2016 | 69.11 | 69.27 | 68.22 | 68.73 | 267,619 | -0.76(-1.09%) |
Apr 06, 2016 | 69.04 | 69.64 | 68.33 | 69.48 | 213,539 | +0.43(+0.62%) |
Apr 05, 2016 | 69.22 | 69.55 | 68.78 | 69.06 | 249,328 | -0.62(-0.89%) |
Apr 04, 2016 | 70.55 | 70.89 | 69.38 | 69.68 | 246,346 | -0.95(-1.35%) |