Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 67.00 | 67.00 | 64.90 | 66.40 | 1,715,743 | -0.04(-0.06%) |
Jun 29, 2016 | 65.83 | 66.98 | 65.57 | 66.44 | 1,484,828 | +1.31(+2.01%) |
Jun 28, 2016 | 65.00 | 65.70 | 63.88 | 65.13 | 2,255,759 | +1.46(+2.29%) |
Jun 27, 2016 | 69.67 | 69.86 | 63.51 | 63.67 | 3,034,057 | -6.66(-9.47%) |
Jun 24, 2016 | 72.57 | 73.22 | 70.21 | 70.33 | 2,646,412 | -4.85(-6.45%) |
Jun 23, 2016 | 72.15 | 75.19 | 71.75 | 75.18 | 1,362,738 | +3.26(+4.53%) |
Jun 22, 2016 | 72.47 | 72.62 | 71.80 | 71.92 | 752,321 | -0.81(-1.11%) |
Jun 21, 2016 | 72.86 | 73.14 | 71.87 | 72.73 | 927,375 | +0.13(+0.18%) |
Jun 20, 2016 | 73.17 | 73.63 | 72.50 | 72.60 | 1,109,235 | +0.53(+0.74%) |
Jun 17, 2016 | 73.27 | 74.53 | 71.62 | 72.07 | 1,774,359 | -1.61(-2.19%) |
Jun 16, 2016 | 73.81 | 73.96 | 72.68 | 73.68 | 776,867 | -0.79(-1.06%) |
Jun 15, 2016 | 73.12 | 75.09 | 73.01 | 74.47 | 1,080,471 | +1.49(+2.04%) |
Jun 14, 2016 | 72.51 | 73.52 | 72.19 | 72.98 | 934,759 | +0.27(+0.37%) |
Jun 13, 2016 | 73.32 | 74.38 | 72.55 | 72.71 | 1,753,940 | -1.32(-1.78%) |
Jun 10, 2016 | 74.68 | 75.09 | 73.79 | 74.03 | 1,391,166 | -1.53(-2.02%) |
Jun 09, 2016 | 76.43 | 77.26 | 75.40 | 75.56 | 855,972 | -1.48(-1.92%) |
Jun 08, 2016 | 75.96 | 77.76 | 75.40 | 77.04 | 2,531,027 | +1.02(+1.34%) |
Jun 07, 2016 | 74.88 | 76.07 | 74.05 | 76.02 | 1,978,637 | +0.96(+1.28%) |
Jun 06, 2016 | 73.69 | 75.25 | 73.46 | 75.06 | 1,079,295 | +1.53(+2.08%) |
Jun 03, 2016 | 73.82 | 74.00 | 72.86 | 73.53 | 1,102,676 | -0.70(-0.94%) |
Jun 02, 2016 | 72.79 | 74.26 | 72.51 | 74.23 | 1,184,705 | +1.06(+1.45%) |
Jun 01, 2016 | 71.38 | 73.50 | 71.06 | 73.17 | 1,889,654 | +1.54(+2.15%) |
May 31, 2016 | 70.58 | 71.69 | 70.27 | 71.63 | 2,295,437 | +0.90(+1.27%) |
May 27, 2016 | 69.91 | 70.73 | 70.73 | 70.73 | 1,349,700 | +0.68(+0.97%) |
May 26, 2016 | 70.71 | 71.06 | 69.94 | 70.05 | 1,171,832 | -0.71(-1.00%) |
May 25, 2016 | 71.35 | 71.50 | 70.63 | 70.76 | 1,116,040 | -0.22(-0.31%) |
May 24, 2016 | 70.54 | 71.81 | 70.09 | 70.98 | 1,502,533 | +0.75(+1.07%) |
May 23, 2016 | 69.57 | 71.13 | 69.39 | 70.23 | 1,180,892 | +0.23(+0.33%) |
May 20, 2016 | 70.38 | 70.77 | 68.08 | 70.00 | 2,883,189 | +0.25(+0.36%) |
May 19, 2016 | 71.00 | 72.00 | 69.61 | 69.75 | 1,920,294 | -0.28(-0.40%) |
May 18, 2016 | 69.59 | 71.05 | 69.23 | 70.03 | 1,006,536 | +0.53(+0.76%) |
May 17, 2016 | 70.17 | 70.51 | 68.96 | 69.50 | 1,180,227 | -0.80(-1.14%) |
May 16, 2016 | 67.56 | 70.45 | 67.29 | 70.30 | 1,943,974 | +2.86(+4.24%) |
May 13, 2016 | 67.26 | 68.38 | 66.84 | 67.44 | 1,471,593 | -0.03(-0.04%) |
May 12, 2016 | 69.29 | 69.58 | 67.20 | 67.47 | 1,688,445 | -1.17(-1.70%) |
May 11, 2016 | 68.51 | 70.12 | 68.42 | 68.64 | 1,560,243 | +0.11(+0.16%) |
May 10, 2016 | 67.44 | 68.70 | 67.18 | 68.53 | 1,400,922 | +1.10(+1.63%) |
May 09, 2016 | 66.85 | 68.30 | 66.80 | 67.43 | 918,834 | +0.15(+0.22%) |
May 06, 2016 | 67.05 | 67.74 | 65.83 | 67.28 | 1,612,833 | -0.51(-0.75%) |
May 05, 2016 | 68.07 | 68.63 | 67.27 | 67.79 | 1,510,283 | +0.18(+0.27%) |
May 04, 2016 | 69.48 | 69.83 | 67.52 | 67.61 | 1,703,223 | -2.23(-3.19%) |
May 03, 2016 | 70.84 | 71.09 | 69.14 | 69.84 | 1,597,993 | -2.18(-3.03%) |
May 02, 2016 | 71.45 | 72.10 | 70.86 | 72.02 | 1,156,639 | +0.54(+0.76%) |
Apr 29, 2016 | 71.34 | 72.13 | 70.17 | 71.48 | 1,780,051 | +0.11(+0.15%) |
Apr 28, 2016 | 73.12 | 73.64 | 71.12 | 71.37 | 1,414,001 | -1.78(-2.43%) |
Apr 27, 2016 | 72.25 | 73.81 | 72.25 | 73.15 | 1,523,076 | +0.49(+0.67%) |
Apr 26, 2016 | 73.42 | 73.49 | 72.07 | 72.66 | 1,409,279 | -0.75(-1.02%) |
Apr 25, 2016 | 73.35 | 74.57 | 73.00 | 73.41 | 2,525,077 | +0.30(+0.41%) |
Apr 22, 2016 | 73.44 | 73.75 | 71.80 | 73.11 | 3,253,622 | -1.16(-1.56%) |
Apr 21, 2016 | 74.77 | 76.84 | 73.21 | 74.27 | 8,395,167 | +9.16(+14.07%) |
Apr 20, 2016 | 64.18 | 65.50 | 63.88 | 65.11 | 2,802,219 | +1.44(+2.26%) |
Apr 19, 2016 | 64.47 | 64.74 | 62.55 | 63.67 | 2,091,683 | -0.80(-1.24%) |
Apr 18, 2016 | 63.20 | 64.90 | 63.02 | 64.47 | 2,259,238 | +1.19(+1.88%) |
Apr 15, 2016 | 63.18 | 63.42 | 62.46 | 63.28 | 1,188,625 | +0.28(+0.44%) |
Apr 14, 2016 | 63.08 | 63.50 | 61.90 | 63.00 | 3,443,582 | -0.77(-1.21%) |
Apr 13, 2016 | 62.47 | 63.93 | 61.43 | 63.77 | 1,775,642 | +2.02(+3.27%) |
Apr 12, 2016 | 62.99 | 63.32 | 61.55 | 61.75 | 2,461,802 | -1.56(-2.46%) |
Apr 11, 2016 | 64.87 | 65.33 | 63.18 | 63.31 | 1,348,227 | -1.19(-1.84%) |
Apr 08, 2016 | 64.36 | 65.03 | 63.79 | 64.50 | 1,236,110 | +0.48(+0.75%) |
Apr 07, 2016 | 63.59 | 64.82 | 63.32 | 64.02 | 1,302,291 | +0.18(+0.28%) |
Apr 06, 2016 | 63.74 | 64.11 | 62.91 | 63.84 | 1,775,709 | +0.19(+0.30%) |
Apr 05, 2016 | 63.47 | 64.41 | 63.11 | 63.65 | 1,670,900 | -0.63(-0.98%) |
Apr 04, 2016 | 62.07 | 64.37 | 61.96 | 64.28 | 2,272,130 | +2.25(+3.63%) |