Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 71.38 | 71.71 | 70.92 | 71.68 | 7,309,137 | +0.52(+0.74%) |
Jun 29, 2016 | 70.86 | 71.28 | 70.47 | 71.16 | 7,681,492 | +1.13(+1.61%) |
Jun 28, 2016 | 69.46 | 70.03 | 69.26 | 70.03 | 8,560,166 | +1.37(+1.99%) |
Jun 27, 2016 | 69.29 | 69.41 | 68.12 | 68.66 | 11,827,639 | -1.27(-1.81%) |
Jun 24, 2016 | 70.09 | 71.19 | 69.77 | 69.93 | 16,714,013 | -2.72(-3.74%) |
Jun 23, 2016 | 72.60 | 72.65 | 72.31 | 72.65 | 4,836,435 | +0.71(+0.98%) |
Jun 22, 2016 | 72.09 | 72.50 | 71.88 | 71.94 | 4,468,914 | -0.10(-0.14%) |
Jun 21, 2016 | 72.42 | 72.42 | 71.90 | 72.04 | 3,157,291 | -0.17(-0.23%) |
Jun 20, 2016 | 72.11 | 72.87 | 72.11 | 72.20 | 4,325,688 | +0.64(+0.90%) |
Jun 17, 2016 | 71.76 | 71.82 | 71.43 | 71.56 | 9,321,490 | -0.11(-0.16%) |
Jun 16, 2016 | 71.11 | 71.77 | 70.68 | 71.67 | 6,974,923 | +0.23(+0.32%) |
Jun 15, 2016 | 71.30 | 72.03 | 71.30 | 71.45 | 6,159,184 | +0.20(+0.28%) |
Jun 14, 2016 | 71.25 | 71.51 | 70.79 | 71.24 | 8,849,550 | -0.18(-0.26%) |
Jun 13, 2016 | 71.69 | 72.21 | 71.37 | 71.43 | 6,593,619 | -0.39(-0.55%) |
Jun 10, 2016 | 72.00 | 72.11 | 71.62 | 71.82 | 5,260,490 | -0.76(-1.05%) |
Jun 09, 2016 | 72.37 | 72.66 | 72.30 | 72.58 | 7,192,167 | -0.16(-0.23%) |
Jun 08, 2016 | 72.69 | 72.86 | 72.46 | 72.75 | 4,318,512 | +0.08(+0.11%) |
Jun 07, 2016 | 72.57 | 72.97 | 72.56 | 72.66 | 4,727,315 | +0.09(+0.13%) |
Jun 06, 2016 | 72.47 | 72.71 | 72.21 | 72.57 | 4,480,664 | +0.18(+0.25%) |
Jun 03, 2016 | 72.60 | 72.67 | 71.89 | 72.39 | 6,180,571 | -0.48(-0.65%) |
Jun 02, 2016 | 72.26 | 72.88 | 72.24 | 72.86 | 4,434,672 | +0.40(+0.56%) |
Jun 01, 2016 | 72.17 | 72.51 | 72.00 | 72.46 | 4,117,609 | -0.05(-0.06%) |
May 31, 2016 | 72.69 | 72.69 | 72.22 | 72.51 | 4,549,508 | -0.07(-0.10%) |
May 27, 2016 | 72.35 | 72.58 | 72.58 | 72.58 | 3,510,350 | +0.34(+0.47%) |
May 26, 2016 | 72.30 | 72.46 | 72.13 | 72.24 | 3,829,163 | +0.15(+0.20%) |
May 25, 2016 | 71.76 | 72.25 | 71.76 | 72.10 | 4,758,178 | +0.39(+0.55%) |
May 24, 2016 | 71.13 | 71.90 | 71.10 | 71.70 | 4,362,079 | +0.85(+1.20%) |
May 23, 2016 | 71.00 | 71.32 | 70.78 | 70.85 | 4,647,401 | -0.25(-0.35%) |
May 20, 2016 | 70.71 | 71.33 | 70.66 | 71.10 | 4,270,963 | +0.47(+0.66%) |
May 19, 2016 | 70.38 | 70.74 | 70.13 | 70.63 | 8,561,016 | -0.06(-0.09%) |
May 18, 2016 | 70.62 | 71.15 | 70.21 | 70.70 | 12,381,298 | -0.41(-0.58%) |
May 17, 2016 | 71.81 | 71.97 | 70.90 | 71.11 | 7,150,659 | -0.81(-1.13%) |
May 16, 2016 | 71.42 | 72.15 | 71.32 | 71.92 | 5,033,377 | +0.45(+0.63%) |
May 13, 2016 | 71.98 | 72.30 | 71.44 | 71.47 | 8,307,915 | -0.86(-1.19%) |
May 12, 2016 | 72.47 | 72.61 | 71.82 | 72.33 | 6,123,545 | +0.14(+0.19%) |
May 11, 2016 | 72.97 | 72.97 | 72.15 | 72.20 | 6,684,721 | -1.48(-2.01%) |
May 10, 2016 | 72.96 | 73.69 | 72.95 | 73.68 | 5,280,861 | +0.93(+1.28%) |
May 09, 2016 | 72.52 | 72.96 | 72.49 | 72.75 | 5,700,877 | +0.20(+0.28%) |
May 06, 2016 | 71.87 | 72.54 | 71.63 | 72.54 | 5,892,330 | +0.53(+0.74%) |
May 05, 2016 | 72.45 | 72.53 | 71.96 | 72.01 | 6,879,234 | -0.47(-0.64%) |
May 04, 2016 | 72.21 | 72.79 | 72.15 | 72.48 | 7,036,039 | -0.33(-0.45%) |
May 03, 2016 | 73.02 | 73.24 | 72.66 | 72.81 | 6,315,973 | -0.68(-0.92%) |
May 02, 2016 | 72.67 | 73.54 | 72.58 | 73.49 | 7,265,302 | +1.02(+1.40%) |
Apr 29, 2016 | 72.70 | 72.82 | 71.92 | 72.47 | 9,179,464 | +0.37(+0.51%) |
Apr 28, 2016 | 72.53 | 73.18 | 71.95 | 72.10 | 7,978,455 | -0.79(-1.08%) |
Apr 27, 2016 | 72.93 | 73.08 | 72.53 | 72.89 | 6,241,965 | -0.07(-0.10%) |
Apr 26, 2016 | 72.92 | 73.20 | 72.58 | 72.97 | 4,260,520 | +0.17(+0.24%) |
Apr 25, 2016 | 72.57 | 72.80 | 72.27 | 72.79 | 4,259,081 | +0.08(+0.11%) |
Apr 22, 2016 | 72.89 | 73.12 | 72.26 | 72.71 | 5,169,202 | -0.15(-0.20%) |
Apr 21, 2016 | 73.30 | 73.44 | 72.83 | 72.86 | 4,527,406 | -0.26(-0.35%) |
Apr 20, 2016 | 73.20 | 73.36 | 72.76 | 73.11 | 5,230,091 | +0.09(+0.13%) |
Apr 19, 2016 | 73.51 | 73.62 | 72.75 | 73.02 | 4,669,523 | -0.40(-0.55%) |
Apr 18, 2016 | 72.74 | 73.42 | 72.53 | 73.42 | 4,877,423 | +0.69(+0.94%) |
Apr 15, 2016 | 72.54 | 72.78 | 72.33 | 72.74 | 4,698,928 | +0.20(+0.28%) |
Apr 14, 2016 | 72.58 | 72.75 | 72.29 | 72.53 | 3,783,735 | +0.00(+0.00%) |
Apr 13, 2016 | 71.95 | 72.56 | 71.83 | 72.53 | 5,508,521 | +1.01(+1.41%) |
Apr 12, 2016 | 71.01 | 71.64 | 70.69 | 71.53 | 6,285,287 | +0.54(+0.76%) |
Apr 11, 2016 | 71.47 | 71.79 | 70.95 | 70.99 | 6,416,133 | -0.27(-0.37%) |
Apr 08, 2016 | 71.66 | 71.73 | 70.99 | 71.25 | 5,638,496 | -0.11(-0.15%) |
Apr 07, 2016 | 71.89 | 72.11 | 71.05 | 71.36 | 5,653,716 | -0.81(-1.13%) |
Apr 06, 2016 | 71.59 | 72.24 | 71.41 | 72.18 | 7,406,132 | +0.68(+0.95%) |
Apr 05, 2016 | 71.75 | 71.88 | 71.34 | 71.50 | 9,341,744 | -0.61(-0.85%) |
Apr 04, 2016 | 72.76 | 72.84 | 72.02 | 72.11 | 10,351,310 | -0.57(-0.78%) |