Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.31 | 74.40 | 72.46 | 73.77 | 1,151,746 | +0.34(+0.46%) |
Jun 29, 2016 | 72.51 | 74.27 | 71.84 | 73.43 | 1,252,393 | +1.76(+2.46%) |
Jun 28, 2016 | 68.76 | 71.95 | 68.23 | 71.67 | 1,723,412 | +3.91(+5.78%) |
Jun 27, 2016 | 69.88 | 70.65 | 66.97 | 67.76 | 1,922,259 | -2.84(-4.02%) |
Jun 24, 2016 | 70.79 | 72.39 | 70.09 | 70.60 | 2,092,946 | -3.34(-4.52%) |
Jun 23, 2016 | 74.01 | 74.39 | 73.36 | 73.94 | 830,341 | +0.50(+0.68%) |
Jun 22, 2016 | 74.15 | 74.15 | 72.57 | 73.43 | 713,922 | -0.11(-0.14%) |
Jun 21, 2016 | 72.12 | 73.87 | 71.25 | 73.54 | 1,176,008 | +1.54(+2.15%) |
Jun 20, 2016 | 72.20 | 72.47 | 71.61 | 71.99 | 1,016,305 | +1.21(+1.71%) |
Jun 17, 2016 | 70.98 | 71.39 | 70.34 | 70.78 | 1,497,821 | +0.21(+0.30%) |
Jun 16, 2016 | 71.39 | 71.39 | 69.81 | 70.57 | 1,623,130 | -1.52(-2.11%) |
Jun 15, 2016 | 72.60 | 73.17 | 71.39 | 72.09 | 948,664 | -0.59(-0.81%) |
Jun 14, 2016 | 71.48 | 72.88 | 71.15 | 72.68 | 1,171,239 | +0.89(+1.24%) |
Jun 13, 2016 | 71.74 | 73.15 | 71.34 | 71.79 | 1,125,663 | -0.47(-0.65%) |
Jun 10, 2016 | 73.69 | 74.34 | 72.25 | 72.26 | 990,152 | -2.30(-3.08%) |
Jun 09, 2016 | 74.64 | 75.93 | 74.19 | 74.56 | 947,073 | -0.77(-1.02%) |
Jun 08, 2016 | 77.20 | 77.66 | 74.76 | 75.33 | 1,200,126 | -1.18(-1.54%) |
Jun 07, 2016 | 73.98 | 76.80 | 73.98 | 76.51 | 1,689,752 | +3.01(+4.09%) |
Jun 06, 2016 | 73.47 | 74.11 | 72.63 | 73.50 | 1,449,150 | +0.61(+0.84%) |
Jun 03, 2016 | 74.66 | 74.84 | 72.71 | 72.88 | 1,630,542 | -1.87(-2.50%) |
Jun 02, 2016 | 73.32 | 74.95 | 72.31 | 74.75 | 1,313,591 | +0.72(+0.97%) |
Jun 01, 2016 | 73.01 | 74.55 | 72.84 | 74.03 | 1,198,947 | +0.47(+0.64%) |
May 31, 2016 | 75.22 | 75.84 | 73.17 | 73.56 | 1,210,144 | -1.54(-2.06%) |
May 27, 2016 | 73.94 | 75.11 | 75.11 | 75.11 | 3,396,608 | +0.77(+1.03%) |
May 26, 2016 | 72.80 | 75.16 | 72.71 | 74.34 | 2,216,306 | +1.76(+2.42%) |
May 25, 2016 | 71.53 | 72.63 | 71.17 | 72.58 | 1,242,291 | +1.43(+2.01%) |
May 24, 2016 | 70.79 | 71.58 | 70.16 | 71.15 | 1,118,205 | +0.91(+1.30%) |
May 23, 2016 | 70.00 | 70.84 | 69.27 | 70.24 | 704,471 | -0.15(-0.21%) |
May 20, 2016 | 70.77 | 70.77 | 69.71 | 70.38 | 910,775 | +0.07(+0.10%) |
May 19, 2016 | 69.50 | 70.64 | 67.85 | 70.31 | 1,077,810 | +0.00(+0.00%) |
May 18, 2016 | 70.40 | 70.87 | 69.47 | 70.31 | 651,965 | -0.01(-0.01%) |
May 17, 2016 | 70.26 | 70.98 | 69.31 | 70.32 | 986,501 | +0.29(+0.42%) |
May 16, 2016 | 70.26 | 71.17 | 69.87 | 70.03 | 861,680 | +0.88(+1.27%) |
May 13, 2016 | 70.05 | 70.93 | 68.66 | 69.15 | 962,961 | -1.33(-1.89%) |
May 12, 2016 | 70.70 | 71.51 | 69.36 | 70.48 | 1,139,592 | +0.53(+0.75%) |
May 11, 2016 | 70.38 | 71.44 | 69.81 | 69.96 | 1,281,306 | -0.74(-1.05%) |
May 10, 2016 | 69.58 | 70.83 | 69.38 | 70.70 | 1,117,143 | +1.36(+1.96%) |
May 09, 2016 | 68.39 | 69.67 | 67.68 | 69.34 | 1,239,330 | +0.22(+0.32%) |
May 06, 2016 | 70.36 | 70.84 | 69.00 | 69.12 | 935,707 | -1.80(-2.53%) |
May 05, 2016 | 69.44 | 71.55 | 69.44 | 70.92 | 2,221,080 | +2.84(+4.17%) |
May 04, 2016 | 69.07 | 71.12 | 66.48 | 68.08 | 2,655,525 | -0.59(-0.86%) |
May 03, 2016 | 70.30 | 71.18 | 67.14 | 68.67 | 2,328,602 | -2.19(-3.09%) |
May 02, 2016 | 70.43 | 70.99 | 69.20 | 70.86 | 1,579,006 | +0.83(+1.19%) |
Apr 29, 2016 | 70.46 | 71.42 | 68.73 | 70.03 | 1,209,515 | -0.24(-0.35%) |
Apr 28, 2016 | 71.36 | 72.16 | 70.03 | 70.27 | 1,122,123 | -1.25(-1.75%) |
Apr 27, 2016 | 70.47 | 72.08 | 70.37 | 71.53 | 1,633,144 | +1.55(+2.22%) |
Apr 26, 2016 | 68.61 | 70.47 | 68.57 | 69.97 | 1,408,293 | +1.64(+2.40%) |
Apr 25, 2016 | 67.19 | 68.65 | 67.19 | 68.33 | 1,276,212 | +0.65(+0.96%) |
Apr 22, 2016 | 66.85 | 68.27 | 66.84 | 67.68 | 1,001,588 | +0.91(+1.37%) |
Apr 21, 2016 | 68.35 | 68.35 | 66.41 | 66.77 | 683,307 | -0.73(-1.08%) |
Apr 20, 2016 | 66.25 | 68.33 | 65.20 | 67.50 | 1,047,942 | +0.93(+1.40%) |
Apr 19, 2016 | 66.57 | 68.31 | 66.12 | 66.57 | 1,550,443 | +0.39(+0.59%) |
Apr 18, 2016 | 63.02 | 66.33 | 62.68 | 66.18 | 1,135,409 | +1.38(+2.13%) |
Apr 15, 2016 | 65.42 | 65.48 | 64.57 | 64.80 | 962,052 | -1.31(-1.98%) |
Apr 14, 2016 | 65.90 | 66.16 | 65.11 | 66.11 | 549,717 | +0.27(+0.41%) |
Apr 13, 2016 | 66.08 | 66.51 | 64.88 | 65.84 | 957,692 | -0.53(-0.79%) |
Apr 12, 2016 | 65.52 | 67.30 | 64.95 | 66.36 | 1,306,676 | +1.19(+1.82%) |
Apr 11, 2016 | 65.80 | 66.37 | 64.68 | 65.18 | 980,836 | -0.38(-0.58%) |
Apr 08, 2016 | 65.19 | 66.73 | 64.36 | 65.56 | 1,684,072 | +1.60(+2.50%) |
Apr 07, 2016 | 61.52 | 64.04 | 61.44 | 63.95 | 1,579,445 | +1.93(+3.10%) |
Apr 06, 2016 | 60.29 | 62.11 | 59.71 | 62.03 | 1,316,045 | +2.34(+3.92%) |
Apr 05, 2016 | 60.21 | 60.27 | 59.14 | 59.69 | 1,504,159 | -0.57(-0.95%) |
Apr 04, 2016 | 62.34 | 62.94 | 60.21 | 60.27 | 1,168,665 | -1.83(-2.94%) |