Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 74.60 | 75.63 | 74.39 | 75.51 | 10,619,873 | +1.02(+1.36%) |
Jun 29, 2016 | 73.85 | 75.40 | 73.69 | 74.50 | 12,338,389 | +1.29(+1.76%) |
Jun 28, 2016 | 72.91 | 73.47 | 72.49 | 73.21 | 9,954,732 | +0.91(+1.27%) |
Jun 27, 2016 | 72.93 | 73.04 | 71.69 | 72.29 | 11,604,014 | -1.11(-1.51%) |
Jun 24, 2016 | 73.08 | 74.20 | 72.87 | 73.40 | 15,939,423 | -1.83(-2.43%) |
Jun 23, 2016 | 74.52 | 75.24 | 74.24 | 75.23 | 7,763,777 | +1.55(+2.10%) |
Jun 22, 2016 | 74.55 | 74.55 | 73.61 | 73.68 | 6,756,435 | -0.68(-0.92%) |
Jun 21, 2016 | 73.97 | 74.52 | 73.68 | 74.37 | 6,855,447 | +0.45(+0.61%) |
Jun 20, 2016 | 74.11 | 74.48 | 73.90 | 73.91 | 9,200,179 | +0.75(+1.02%) |
Jun 17, 2016 | 73.07 | 73.28 | 72.32 | 73.16 | 12,164,380 | +0.36(+0.49%) |
Jun 16, 2016 | 72.01 | 72.94 | 71.15 | 72.80 | 11,162,787 | +0.32(+0.44%) |
Jun 15, 2016 | 72.49 | 73.21 | 72.21 | 72.49 | 7,811,505 | -0.47(-0.64%) |
Jun 14, 2016 | 73.30 | 73.51 | 72.41 | 72.95 | 9,610,412 | -0.59(-0.80%) |
Jun 13, 2016 | 73.11 | 74.27 | 73.03 | 73.54 | 8,829,637 | +0.09(+0.12%) |
Jun 10, 2016 | 73.81 | 74.17 | 72.94 | 73.46 | 11,256,742 | -0.60(-0.81%) |
Jun 09, 2016 | 73.50 | 74.28 | 73.49 | 74.06 | 5,896,751 | -0.20(-0.27%) |
Jun 08, 2016 | 74.59 | 74.97 | 73.95 | 74.26 | 8,771,054 | -0.17(-0.22%) |
Jun 07, 2016 | 73.36 | 74.70 | 73.19 | 74.42 | 13,614,710 | +1.55(+2.13%) |
Jun 06, 2016 | 73.00 | 73.50 | 72.69 | 72.87 | 8,257,712 | +0.37(+0.51%) |
Jun 03, 2016 | 72.50 | 72.85 | 72.03 | 72.51 | 6,882,808 | +0.09(+0.13%) |
Jun 02, 2016 | 72.32 | 72.44 | 71.83 | 72.41 | 9,321,025 | -0.43(-0.59%) |
Jun 01, 2016 | 72.20 | 73.03 | 71.95 | 72.85 | 6,684,787 | +0.09(+0.13%) |
May 31, 2016 | 73.48 | 73.67 | 72.44 | 72.75 | 11,303,141 | -0.73(-1.00%) |
May 27, 2016 | 73.03 | 73.49 | 73.49 | 73.49 | 6,953,765 | +0.37(+0.51%) |
May 26, 2016 | 73.36 | 73.74 | 72.73 | 73.11 | 5,756,851 | -0.19(-0.27%) |
May 25, 2016 | 72.62 | 73.46 | 72.62 | 73.31 | 7,541,997 | +1.14(+1.58%) |
May 24, 2016 | 71.99 | 72.58 | 71.76 | 72.17 | 6,084,966 | +0.58(+0.81%) |
May 23, 2016 | 71.44 | 72.13 | 71.36 | 71.58 | 5,873,833 | -0.30(-0.41%) |
May 20, 2016 | 72.25 | 72.32 | 71.66 | 71.88 | 6,534,769 | -0.04(-0.06%) |
May 19, 2016 | 71.50 | 72.09 | 70.97 | 71.92 | 8,662,854 | -0.15(-0.21%) |
May 18, 2016 | 72.68 | 72.95 | 71.63 | 72.07 | 8,228,874 | -0.50(-0.68%) |
May 17, 2016 | 72.80 | 73.60 | 72.28 | 72.57 | 9,756,767 | -0.34(-0.46%) |
May 16, 2016 | 72.61 | 73.13 | 72.28 | 72.91 | 9,510,721 | +1.10(+1.54%) |
May 13, 2016 | 72.44 | 72.73 | 71.53 | 71.81 | 7,948,056 | -0.98(-1.35%) |
May 12, 2016 | 72.81 | 73.00 | 72.05 | 72.79 | 9,164,732 | +0.70(+0.97%) |
May 11, 2016 | 72.16 | 72.52 | 71.38 | 72.09 | 9,611,217 | -0.09(-0.13%) |
May 10, 2016 | 71.73 | 72.20 | 71.68 | 72.18 | 9,396,475 | +0.66(+0.92%) |
May 09, 2016 | 72.43 | 72.56 | 70.62 | 71.53 | 13,106,479 | -1.08(-1.48%) |
May 06, 2016 | 71.88 | 73.20 | 71.88 | 72.60 | 8,371,187 | +0.31(+0.43%) |
May 05, 2016 | 72.60 | 73.13 | 71.89 | 72.29 | 9,082,604 | +0.59(+0.83%) |
May 04, 2016 | 72.03 | 72.92 | 71.56 | 71.70 | 10,443,566 | -0.52(-0.72%) |
May 03, 2016 | 72.89 | 72.91 | 72.03 | 72.22 | 9,867,893 | -1.42(-1.93%) |
May 02, 2016 | 72.58 | 74.02 | 72.56 | 73.64 | 9,601,394 | +0.81(+1.11%) |
Apr 29, 2016 | 72.09 | 73.15 | 71.71 | 72.83 | 12,383,822 | -0.16(-0.21%) |
Apr 28, 2016 | 73.51 | 74.31 | 72.74 | 72.99 | 10,659,112 | -1.03(-1.40%) |
Apr 27, 2016 | 73.35 | 74.09 | 72.97 | 74.02 | 11,761,427 | +1.11(+1.53%) |
Apr 26, 2016 | 72.74 | 73.40 | 72.50 | 72.91 | 7,927,731 | +0.56(+0.77%) |
Apr 25, 2016 | 72.33 | 72.54 | 71.87 | 72.35 | 9,274,555 | -0.36(-0.49%) |
Apr 22, 2016 | 72.52 | 73.06 | 72.35 | 72.71 | 8,072,615 | +0.43(+0.60%) |
Apr 21, 2016 | 72.45 | 73.27 | 72.07 | 72.28 | 11,614,317 | -0.21(-0.29%) |
Apr 20, 2016 | 71.33 | 73.09 | 71.16 | 72.48 | 14,239,646 | +0.85(+1.18%) |
Apr 19, 2016 | 70.57 | 71.66 | 69.97 | 71.63 | 14,850,056 | +1.28(+1.82%) |
Apr 18, 2016 | 69.30 | 70.39 | 68.08 | 70.35 | 10,900,694 | +1.05(+1.51%) |
Apr 15, 2016 | 69.65 | 69.71 | 69.11 | 69.30 | 9,191,677 | -0.53(-0.77%) |
Apr 14, 2016 | 69.60 | 70.04 | 69.40 | 69.84 | 8,622,664 | +0.27(+0.39%) |
Apr 13, 2016 | 69.71 | 69.79 | 69.16 | 69.57 | 8,988,121 | +0.06(+0.09%) |
Apr 12, 2016 | 68.21 | 69.81 | 68.02 | 69.50 | 12,322,673 | +1.62(+2.38%) |
Apr 11, 2016 | 69.05 | 69.35 | 67.82 | 67.89 | 9,321,469 | -0.78(-1.13%) |
Apr 08, 2016 | 68.61 | 69.05 | 68.26 | 68.66 | 9,972,911 | +1.10(+1.62%) |
Apr 07, 2016 | 67.27 | 67.74 | 67.06 | 67.56 | 9,564,698 | -0.04(-0.05%) |
Apr 06, 2016 | 66.40 | 67.71 | 66.16 | 67.60 | 9,590,953 | +1.55(+2.34%) |
Apr 05, 2016 | 66.29 | 66.54 | 65.88 | 66.05 | 9,346,311 | -0.54(-0.81%) |
Apr 04, 2016 | 67.31 | 67.34 | 66.31 | 66.59 | 9,190,963 | -0.59(-0.88%) |