Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 72.45 | 74.64 | 71.82 | 74.30 | 3,437,327 | +1.98(+2.74%) |
Jun 29, 2016 | 71.50 | 72.57 | 71.40 | 72.32 | 2,161,993 | +1.12(+1.57%) |
Jun 28, 2016 | 70.60 | 71.25 | 69.99 | 71.20 | 2,797,735 | +1.08(+1.54%) |
Jun 27, 2016 | 71.60 | 71.65 | 69.64 | 70.12 | 3,705,284 | -1.68(-2.34%) |
Jun 24, 2016 | 72.22 | 73.33 | 71.51 | 71.80 | 4,713,267 | -2.79(-3.73%) |
Jun 23, 2016 | 74.16 | 74.71 | 73.41 | 74.58 | 2,379,428 | +1.23(+1.67%) |
Jun 22, 2016 | 73.76 | 74.07 | 73.25 | 73.36 | 2,079,389 | -0.70(-0.94%) |
Jun 21, 2016 | 73.80 | 74.60 | 73.62 | 74.06 | 2,113,029 | +0.20(+0.27%) |
Jun 20, 2016 | 73.25 | 74.87 | 72.69 | 73.86 | 3,005,536 | +0.77(+1.06%) |
Jun 17, 2016 | 73.71 | 73.71 | 72.16 | 73.08 | 4,303,507 | -0.47(-0.64%) |
Jun 16, 2016 | 72.56 | 73.64 | 72.15 | 73.56 | 2,925,360 | +0.60(+0.82%) |
Jun 15, 2016 | 73.12 | 73.78 | 72.61 | 72.96 | 2,457,264 | -0.13(-0.17%) |
Jun 14, 2016 | 72.71 | 73.34 | 71.93 | 73.08 | 2,056,625 | +0.27(+0.38%) |
Jun 13, 2016 | 73.45 | 73.98 | 72.38 | 72.81 | 3,761,711 | -1.02(-1.38%) |
Jun 10, 2016 | 73.96 | 74.77 | 73.36 | 73.83 | 3,084,553 | -0.95(-1.27%) |
Jun 09, 2016 | 74.13 | 75.31 | 74.10 | 74.78 | 3,115,375 | -0.03(-0.04%) |
Jun 08, 2016 | 75.58 | 75.70 | 74.55 | 74.81 | 2,577,140 | -0.95(-1.26%) |
Jun 07, 2016 | 75.38 | 76.59 | 75.28 | 75.76 | 4,298,098 | +0.75(+0.99%) |
Jun 06, 2016 | 74.90 | 75.48 | 73.75 | 75.02 | 2,872,738 | +0.13(+0.17%) |
Jun 03, 2016 | 75.22 | 75.22 | 73.98 | 74.89 | 1,900,531 | -0.22(-0.29%) |
Jun 02, 2016 | 75.24 | 75.46 | 74.63 | 75.10 | 2,103,071 | -0.04(-0.05%) |
Jun 01, 2016 | 75.33 | 75.89 | 74.73 | 75.14 | 3,324,595 | -0.13(-0.17%) |
May 31, 2016 | 74.52 | 75.34 | 74.24 | 75.27 | 4,792,451 | +1.03(+1.39%) |
May 27, 2016 | 73.88 | 74.24 | 74.24 | 74.24 | 2,356,603 | +0.58(+0.79%) |
May 26, 2016 | 73.19 | 73.98 | 72.50 | 73.66 | 1,889,561 | +0.17(+0.23%) |
May 25, 2016 | 73.94 | 74.37 | 73.40 | 73.50 | 2,041,832 | -0.40(-0.54%) |
May 24, 2016 | 72.26 | 74.20 | 71.84 | 73.90 | 3,856,439 | +2.07(+2.88%) |
May 23, 2016 | 71.98 | 72.47 | 71.01 | 71.83 | 3,312,063 | +0.13(+0.18%) |
May 20, 2016 | 72.06 | 72.58 | 71.52 | 71.70 | 3,846,589 | -0.38(-0.53%) |
May 19, 2016 | 72.79 | 72.79 | 71.53 | 72.08 | 3,300,246 | -0.97(-1.33%) |
May 18, 2016 | 73.26 | 73.43 | 71.85 | 73.05 | 4,519,594 | -0.63(-0.86%) |
May 17, 2016 | 74.26 | 75.12 | 73.09 | 73.69 | 5,205,924 | -1.46(-1.94%) |
May 16, 2016 | 73.62 | 75.66 | 73.37 | 75.14 | 4,414,243 | +1.39(+1.89%) |
May 13, 2016 | 73.29 | 74.62 | 73.22 | 73.75 | 4,271,403 | +0.19(+0.25%) |
May 12, 2016 | 72.21 | 74.77 | 71.98 | 73.56 | 8,362,393 | +1.60(+2.22%) |
May 11, 2016 | 69.07 | 73.48 | 68.89 | 71.97 | 22,331,716 | +8.67(+13.70%) |
May 10, 2016 | 63.75 | 63.85 | 62.50 | 63.30 | 7,746,858 | +0.02(+0.03%) |
May 09, 2016 | 62.94 | 63.79 | 62.78 | 63.28 | 3,103,856 | +0.57(+0.91%) |
May 06, 2016 | 60.99 | 62.76 | 60.80 | 62.71 | 3,429,343 | +1.67(+2.73%) |
May 05, 2016 | 61.08 | 61.55 | 60.00 | 61.04 | 4,970,233 | +0.35(+0.58%) |
May 04, 2016 | 60.55 | 61.28 | 59.92 | 60.69 | 3,275,880 | -0.20(-0.32%) |
May 03, 2016 | 61.40 | 62.01 | 60.83 | 60.88 | 3,293,558 | -0.79(-1.29%) |
May 02, 2016 | 60.81 | 61.90 | 60.51 | 61.68 | 3,427,084 | +1.02(+1.68%) |
Apr 29, 2016 | 60.62 | 61.22 | 60.05 | 60.66 | 3,802,438 | -0.46(-0.75%) |
Apr 28, 2016 | 61.90 | 62.79 | 60.72 | 61.12 | 4,316,682 | -1.01(-1.63%) |
Apr 27, 2016 | 63.88 | 64.16 | 61.17 | 62.13 | 5,646,969 | -1.94(-3.03%) |
Apr 26, 2016 | 64.70 | 65.01 | 63.91 | 64.07 | 1,546,464 | -0.59(-0.91%) |
Apr 25, 2016 | 64.17 | 64.73 | 64.16 | 64.66 | 1,175,985 | +0.06(+0.09%) |
Apr 22, 2016 | 64.63 | 65.56 | 64.06 | 64.60 | 2,657,585 | -0.30(-0.47%) |
Apr 21, 2016 | 64.56 | 65.05 | 63.97 | 64.90 | 1,776,460 | +0.37(+0.58%) |
Apr 20, 2016 | 65.32 | 65.45 | 64.44 | 64.53 | 1,839,812 | -0.38(-0.59%) |
Apr 19, 2016 | 65.31 | 65.45 | 64.07 | 64.91 | 1,941,508 | -0.32(-0.50%) |
Apr 18, 2016 | 65.00 | 65.28 | 64.21 | 65.24 | 2,903,143 | -0.31(-0.48%) |
Apr 15, 2016 | 63.88 | 65.68 | 63.22 | 65.55 | 4,738,716 | +1.86(+2.93%) |
Apr 14, 2016 | 63.60 | 63.98 | 63.19 | 63.69 | 2,141,917 | +0.17(+0.26%) |
Apr 13, 2016 | 61.83 | 63.78 | 61.70 | 63.52 | 3,167,759 | +1.78(+2.87%) |
Apr 12, 2016 | 61.92 | 61.93 | 60.72 | 61.75 | 3,018,970 | -0.20(-0.32%) |
Apr 11, 2016 | 63.15 | 63.16 | 61.90 | 61.94 | 1,899,527 | -1.06(-1.68%) |
Apr 08, 2016 | 62.88 | 63.44 | 62.06 | 63.00 | 2,398,306 | +0.30(+0.48%) |
Apr 07, 2016 | 64.43 | 64.64 | 62.44 | 62.70 | 2,979,081 | -1.86(-2.89%) |
Apr 06, 2016 | 64.40 | 64.80 | 63.99 | 64.56 | 1,685,376 | +0.37(+0.58%) |
Apr 05, 2016 | 63.85 | 64.69 | 63.80 | 64.19 | 2,326,607 | -0.28(-0.44%) |
Apr 04, 2016 | 64.73 | 65.21 | 64.12 | 64.47 | 2,069,520 | -0.18(-0.27%) |