Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.85 | 74.88 | 73.65 | 74.76 | 10,727,112 | +1.01(+1.36%) |
Jun 29, 2016 | 73.11 | 74.65 | 72.95 | 73.75 | 12,462,981 | +1.28(+1.76%) |
Jun 28, 2016 | 72.18 | 72.74 | 71.77 | 72.47 | 10,055,254 | +0.91(+1.27%) |
Jun 27, 2016 | 72.20 | 72.31 | 70.97 | 71.57 | 11,721,190 | -1.10(-1.51%) |
Jun 24, 2016 | 72.35 | 73.46 | 72.15 | 72.67 | 16,100,377 | -1.81(-2.43%) |
Jun 23, 2016 | 73.77 | 74.48 | 73.50 | 74.48 | 7,842,175 | +1.53(+2.10%) |
Jun 22, 2016 | 73.81 | 73.81 | 72.87 | 72.94 | 6,824,660 | -0.68(-0.92%) |
Jun 21, 2016 | 73.23 | 73.77 | 72.94 | 73.62 | 6,924,672 | +0.45(+0.61%) |
Jun 20, 2016 | 73.37 | 73.74 | 73.17 | 73.17 | 9,293,081 | +0.74(+1.02%) |
Jun 17, 2016 | 72.34 | 72.55 | 71.60 | 72.43 | 12,287,215 | +0.36(+0.49%) |
Jun 16, 2016 | 71.29 | 72.21 | 70.43 | 72.07 | 11,275,508 | +0.31(+0.44%) |
Jun 15, 2016 | 71.76 | 72.48 | 71.49 | 71.76 | 7,890,385 | -0.46(-0.64%) |
Jun 14, 2016 | 72.57 | 72.77 | 71.68 | 72.22 | 9,707,457 | -0.58(-0.80%) |
Jun 13, 2016 | 72.38 | 73.52 | 72.30 | 72.81 | 8,918,798 | +0.09(+0.12%) |
Jun 10, 2016 | 73.07 | 73.43 | 72.21 | 72.72 | 11,370,412 | -0.59(-0.81%) |
Jun 09, 2016 | 72.77 | 73.54 | 72.76 | 73.32 | 5,956,296 | -0.20(-0.27%) |
Jun 08, 2016 | 73.84 | 74.22 | 73.22 | 73.51 | 8,859,623 | -0.16(-0.22%) |
Jun 07, 2016 | 72.62 | 73.95 | 72.46 | 73.68 | 13,752,190 | +1.53(+2.13%) |
Jun 06, 2016 | 72.27 | 72.77 | 71.97 | 72.15 | 8,341,097 | +0.36(+0.51%) |
Jun 03, 2016 | 71.77 | 72.12 | 71.31 | 71.78 | 6,952,310 | +0.09(+0.13%) |
Jun 02, 2016 | 71.60 | 71.72 | 71.11 | 71.69 | 9,415,147 | -0.43(-0.59%) |
Jun 01, 2016 | 71.48 | 72.30 | 71.23 | 72.12 | 6,752,289 | +0.09(+0.13%) |
May 31, 2016 | 72.74 | 72.93 | 71.72 | 72.02 | 11,417,279 | -0.73(-1.00%) |
May 27, 2016 | 72.30 | 72.75 | 72.75 | 72.75 | 7,023,983 | +0.37(+0.51%) |
May 26, 2016 | 72.63 | 73.00 | 72.00 | 72.38 | 5,814,983 | -0.19(-0.27%) |
May 25, 2016 | 71.90 | 72.72 | 71.90 | 72.57 | 7,618,155 | +1.13(+1.58%) |
May 24, 2016 | 71.27 | 71.85 | 71.04 | 71.45 | 6,146,411 | +0.58(+0.82%) |
May 23, 2016 | 70.73 | 71.40 | 70.65 | 70.87 | 5,933,146 | -0.29(-0.41%) |
May 20, 2016 | 71.53 | 71.60 | 70.95 | 71.16 | 6,600,756 | -0.04(-0.06%) |
May 19, 2016 | 70.78 | 71.37 | 70.26 | 71.20 | 8,750,331 | -0.15(-0.21%) |
May 18, 2016 | 71.95 | 72.22 | 70.91 | 71.35 | 8,311,969 | -0.49(-0.68%) |
May 17, 2016 | 72.07 | 72.87 | 71.55 | 71.85 | 9,855,290 | -0.34(-0.46%) |
May 16, 2016 | 71.89 | 72.40 | 71.55 | 72.18 | 9,606,759 | +1.09(+1.54%) |
May 13, 2016 | 71.72 | 72.00 | 70.82 | 71.09 | 8,028,314 | -0.97(-1.35%) |
May 12, 2016 | 72.08 | 72.27 | 71.33 | 72.06 | 9,257,276 | +0.69(+0.97%) |
May 11, 2016 | 71.44 | 71.79 | 70.67 | 71.37 | 9,708,270 | -0.09(-0.13%) |
May 10, 2016 | 71.02 | 71.48 | 70.96 | 71.46 | 9,491,360 | +0.65(+0.92%) |
May 09, 2016 | 71.71 | 71.84 | 69.92 | 70.81 | 13,238,826 | -1.07(-1.48%) |
May 06, 2016 | 71.16 | 72.47 | 71.16 | 71.88 | 8,455,718 | +0.31(+0.43%) |
May 05, 2016 | 71.87 | 72.40 | 71.17 | 71.57 | 9,174,319 | +0.59(+0.83%) |
May 04, 2016 | 71.31 | 72.19 | 70.84 | 70.98 | 10,549,023 | -0.52(-0.72%) |
May 03, 2016 | 72.16 | 72.18 | 71.31 | 71.50 | 9,967,538 | -1.40(-1.93%) |
May 02, 2016 | 71.86 | 73.28 | 71.84 | 72.90 | 9,698,348 | +0.80(+1.11%) |
Apr 29, 2016 | 71.37 | 72.42 | 71.00 | 72.10 | 12,508,873 | -0.16(-0.21%) |
Apr 28, 2016 | 72.77 | 73.57 | 72.01 | 72.26 | 10,766,746 | -1.02(-1.40%) |
Apr 27, 2016 | 72.61 | 73.35 | 72.24 | 73.28 | 11,880,192 | +1.10(+1.53%) |
Apr 26, 2016 | 72.01 | 72.67 | 71.77 | 72.18 | 8,007,785 | +0.55(+0.77%) |
Apr 25, 2016 | 71.60 | 71.81 | 71.15 | 71.63 | 9,368,209 | -0.35(-0.49%) |
Apr 22, 2016 | 71.79 | 72.33 | 71.62 | 71.98 | 8,154,131 | +0.43(+0.60%) |
Apr 21, 2016 | 71.72 | 72.54 | 71.35 | 71.55 | 11,731,597 | -0.20(-0.29%) |
Apr 20, 2016 | 70.62 | 72.36 | 70.45 | 71.76 | 14,383,436 | +0.84(+1.18%) |
Apr 19, 2016 | 69.86 | 70.94 | 69.27 | 70.92 | 15,000,010 | +1.27(+1.82%) |
Apr 18, 2016 | 68.61 | 69.69 | 67.40 | 69.65 | 11,010,768 | +1.04(+1.51%) |
Apr 15, 2016 | 68.95 | 69.01 | 68.42 | 68.61 | 9,284,494 | -0.53(-0.77%) |
Apr 14, 2016 | 68.91 | 69.34 | 68.70 | 69.14 | 8,709,735 | +0.27(+0.39%) |
Apr 13, 2016 | 69.01 | 69.09 | 68.47 | 68.87 | 9,078,882 | +0.06(+0.09%) |
Apr 12, 2016 | 67.52 | 69.11 | 67.34 | 68.81 | 12,447,106 | +1.60(+2.38%) |
Apr 11, 2016 | 68.36 | 68.66 | 67.14 | 67.21 | 9,415,596 | -0.77(-1.13%) |
Apr 08, 2016 | 67.92 | 68.36 | 67.58 | 67.98 | 10,073,616 | +1.09(+1.62%) |
Apr 07, 2016 | 66.59 | 67.06 | 66.39 | 66.89 | 9,661,281 | -0.04(-0.05%) |
Apr 06, 2016 | 65.73 | 67.04 | 65.50 | 66.92 | 9,687,801 | +1.53(+2.34%) |
Apr 05, 2016 | 65.63 | 65.87 | 65.22 | 65.39 | 9,440,689 | -0.54(-0.81%) |
Apr 04, 2016 | 66.64 | 66.67 | 65.65 | 65.93 | 9,283,772 | -0.59(-0.88%) |