Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 79.91 | 80.57 | 79.37 | 80.55 | 659,907 | +0.70(+0.88%) |
Jun 29, 2016 | 79.35 | 79.99 | 78.95 | 79.85 | 602,901 | +1.23(+1.56%) |
Jun 28, 2016 | 77.87 | 78.65 | 77.87 | 78.62 | 642,488 | +1.41(+1.83%) |
Jun 27, 2016 | 78.33 | 79.24 | 77.07 | 77.21 | 610,533 | -1.79(-2.27%) |
Jun 24, 2016 | 78.85 | 80.18 | 78.14 | 79.00 | 850,530 | -2.82(-3.45%) |
Jun 23, 2016 | 81.19 | 81.98 | 79.89 | 81.82 | 647,573 | +1.40(+1.74%) |
Jun 22, 2016 | 79.39 | 80.53 | 78.84 | 80.42 | 577,444 | +1.08(+1.36%) |
Jun 21, 2016 | 79.51 | 79.94 | 78.94 | 79.34 | 627,290 | -0.33(-0.41%) |
Jun 20, 2016 | 80.17 | 81.00 | 79.61 | 79.67 | 662,755 | +0.50(+0.63%) |
Jun 17, 2016 | 79.20 | 79.20 | 78.53 | 79.17 | 756,785 | -0.18(-0.23%) |
Jun 16, 2016 | 78.95 | 79.58 | 78.31 | 79.35 | 626,658 | +0.10(+0.13%) |
Jun 15, 2016 | 79.39 | 79.63 | 78.95 | 79.25 | 673,627 | +0.29(+0.37%) |
Jun 14, 2016 | 78.00 | 79.12 | 77.70 | 78.96 | 376,902 | +0.71(+0.91%) |
Jun 13, 2016 | 78.61 | 79.56 | 78.24 | 78.25 | 414,505 | -0.58(-0.74%) |
Jun 10, 2016 | 78.95 | 79.24 | 78.57 | 78.83 | 444,329 | -0.86(-1.08%) |
Jun 09, 2016 | 79.10 | 79.78 | 78.98 | 79.69 | 431,722 | +0.32(+0.40%) |
Jun 08, 2016 | 78.97 | 79.58 | 78.40 | 79.37 | 481,637 | +0.53(+0.67%) |
Jun 07, 2016 | 78.84 | 79.30 | 78.35 | 78.84 | 518,668 | +0.14(+0.18%) |
Jun 06, 2016 | 78.41 | 79.02 | 77.91 | 78.70 | 701,758 | +0.30(+0.38%) |
Jun 03, 2016 | 79.60 | 79.60 | 78.28 | 78.40 | 897,258 | -1.23(-1.54%) |
Jun 02, 2016 | 79.02 | 79.64 | 79.00 | 79.63 | 756,524 | +0.41(+0.52%) |
Jun 01, 2016 | 78.92 | 79.66 | 78.57 | 79.22 | 679,257 | +0.39(+0.49%) |
May 31, 2016 | 79.18 | 79.79 | 78.72 | 78.83 | 789,899 | -0.35(-0.44%) |
May 27, 2016 | 78.59 | 79.18 | 79.18 | 79.18 | 653,000 | +0.44(+0.56%) |
May 26, 2016 | 79.02 | 79.10 | 78.06 | 78.74 | 619,239 | -0.26(-0.33%) |
May 25, 2016 | 78.83 | 79.46 | 78.29 | 79.00 | 951,601 | +0.22(+0.28%) |
May 24, 2016 | 78.04 | 78.94 | 77.54 | 78.78 | 808,391 | +1.40(+1.81%) |
May 23, 2016 | 77.70 | 78.28 | 77.19 | 77.38 | 1,013,726 | -0.05(-0.06%) |
May 20, 2016 | 76.48 | 78.25 | 76.14 | 77.43 | 783,619 | +1.46(+1.92%) |
May 19, 2016 | 75.62 | 77.09 | 74.92 | 75.97 | 664,051 | -0.06(-0.08%) |
May 18, 2016 | 75.90 | 77.11 | 75.52 | 76.03 | 1,030,706 | +0.07(+0.09%) |
May 17, 2016 | 77.13 | 77.25 | 75.76 | 75.96 | 691,505 | -1.02(-1.33%) |
May 16, 2016 | 76.40 | 77.60 | 76.36 | 76.98 | 569,027 | +0.90(+1.18%) |
May 13, 2016 | 75.47 | 76.80 | 75.47 | 76.08 | 478,905 | +0.36(+0.48%) |
May 12, 2016 | 76.40 | 77.19 | 75.14 | 75.72 | 550,295 | -0.61(-0.80%) |
May 11, 2016 | 77.09 | 77.19 | 76.01 | 76.33 | 632,824 | -0.23(-0.30%) |
May 10, 2016 | 76.30 | 77.09 | 75.99 | 76.56 | 731,536 | +0.98(+1.30%) |
May 09, 2016 | 74.48 | 76.52 | 74.48 | 75.58 | 930,711 | +0.88(+1.18%) |
May 06, 2016 | 75.05 | 75.63 | 73.85 | 74.70 | 983,069 | -0.86(-1.14%) |
May 05, 2016 | 74.36 | 76.29 | 74.26 | 75.56 | 1,268,386 | +0.76(+1.02%) |
May 04, 2016 | 74.40 | 75.08 | 74.05 | 74.80 | 803,330 | -0.10(-0.13%) |
May 03, 2016 | 74.10 | 75.41 | 73.97 | 74.90 | 1,097,673 | -0.20(-0.27%) |
May 02, 2016 | 72.56 | 75.11 | 72.39 | 75.10 | 1,374,769 | +2.91(+4.03%) |
Apr 29, 2016 | 75.05 | 75.69 | 70.03 | 72.19 | 1,509,237 | -1.51(-2.05%) |
Apr 28, 2016 | 74.42 | 75.74 | 73.41 | 73.70 | 871,804 | -1.08(-1.44%) |
Apr 27, 2016 | 74.04 | 74.99 | 73.65 | 74.78 | 449,046 | +0.08(+0.11%) |
Apr 26, 2016 | 74.73 | 75.17 | 74.05 | 74.70 | 568,143 | +0.42(+0.57%) |
Apr 25, 2016 | 73.79 | 74.52 | 73.54 | 74.28 | 459,761 | +0.41(+0.56%) |
Apr 22, 2016 | 73.30 | 73.88 | 72.94 | 73.87 | 702,768 | +0.57(+0.78%) |
Apr 21, 2016 | 73.73 | 74.20 | 73.04 | 73.30 | 440,813 | -0.25(-0.34%) |
Apr 20, 2016 | 73.42 | 74.03 | 72.48 | 73.55 | 906,191 | +0.65(+0.89%) |
Apr 19, 2016 | 74.07 | 74.13 | 72.71 | 72.90 | 433,839 | -0.73(-0.99%) |
Apr 18, 2016 | 73.45 | 74.03 | 73.13 | 73.63 | 580,311 | +0.16(+0.22%) |
Apr 15, 2016 | 72.98 | 73.67 | 72.75 | 73.47 | 488,286 | +0.34(+0.46%) |
Apr 14, 2016 | 73.16 | 73.43 | 72.62 | 73.13 | 317,812 | +0.04(+0.05%) |
Apr 13, 2016 | 73.22 | 73.49 | 72.87 | 73.09 | 502,602 | +0.00(+0.00%) |
Apr 12, 2016 | 73.37 | 73.70 | 72.71 | 73.09 | 367,524 | -0.23(-0.31%) |
Apr 11, 2016 | 73.25 | 74.21 | 72.99 | 73.32 | 420,942 | +0.26(+0.36%) |
Apr 08, 2016 | 73.17 | 73.32 | 72.36 | 73.06 | 377,072 | +0.57(+0.79%) |
Apr 07, 2016 | 73.57 | 73.62 | 72.30 | 72.49 | 627,439 | -1.06(-1.44%) |
Apr 06, 2016 | 72.09 | 73.58 | 71.91 | 73.55 | 636,386 | +1.37(+1.90%) |
Apr 05, 2016 | 72.92 | 73.06 | 71.93 | 72.18 | 628,918 | -1.16(-1.58%) |
Apr 04, 2016 | 73.30 | 73.83 | 72.29 | 73.34 | 606,348 | +0.32(+0.44%) |