Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 74.30 | 75.17 | 74.03 | 75.16 | 3,803,389 | +0.82(+1.10%) |
Jun 29, 2016 | 73.66 | 74.52 | 73.46 | 74.35 | 5,209,270 | +0.99(+1.34%) |
Jun 28, 2016 | 72.52 | 73.36 | 71.95 | 73.36 | 4,347,715 | +1.35(+1.87%) |
Jun 27, 2016 | 71.26 | 72.02 | 70.99 | 72.01 | 5,711,553 | +0.55(+0.77%) |
Jun 24, 2016 | 69.84 | 72.13 | 69.65 | 71.46 | 13,165,396 | +0.27(+0.37%) |
Jun 23, 2016 | 71.03 | 71.44 | 70.79 | 71.20 | 2,807,452 | +0.62(+0.88%) |
Jun 22, 2016 | 70.74 | 70.87 | 70.40 | 70.57 | 2,770,044 | -0.10(-0.14%) |
Jun 21, 2016 | 70.10 | 70.78 | 70.10 | 70.67 | 2,270,249 | +0.71(+1.02%) |
Jun 20, 2016 | 70.40 | 70.71 | 69.87 | 69.96 | 1,984,669 | +0.00(+0.00%) |
Jun 17, 2016 | 69.92 | 70.09 | 69.52 | 69.96 | 3,367,394 | -0.18(-0.25%) |
Jun 16, 2016 | 69.44 | 70.17 | 69.36 | 70.14 | 2,813,551 | +0.51(+0.73%) |
Jun 15, 2016 | 68.84 | 69.77 | 68.68 | 69.62 | 3,068,031 | +0.88(+1.28%) |
Jun 14, 2016 | 69.21 | 69.47 | 68.61 | 68.75 | 3,905,404 | -0.62(-0.89%) |
Jun 13, 2016 | 69.08 | 69.53 | 69.02 | 69.36 | 2,933,949 | +0.27(+0.39%) |
Jun 10, 2016 | 69.08 | 69.33 | 68.72 | 69.09 | 2,516,364 | -0.21(-0.31%) |
Jun 09, 2016 | 68.93 | 69.44 | 68.64 | 69.30 | 2,309,498 | +0.32(+0.46%) |
Jun 08, 2016 | 69.06 | 69.55 | 68.80 | 68.99 | 1,949,786 | -0.02(-0.03%) |
Jun 07, 2016 | 68.31 | 69.36 | 68.27 | 69.01 | 2,790,007 | +0.72(+1.05%) |
Jun 06, 2016 | 68.12 | 68.56 | 68.00 | 68.29 | 2,712,322 | +0.21(+0.30%) |
Jun 03, 2016 | 67.12 | 68.18 | 67.12 | 68.09 | 2,800,082 | +0.70(+1.05%) |
Jun 02, 2016 | 66.54 | 67.38 | 66.44 | 67.38 | 1,652,230 | +0.73(+1.10%) |
Jun 01, 2016 | 66.39 | 66.92 | 66.30 | 66.65 | 2,693,897 | -0.01(-0.01%) |
May 31, 2016 | 66.67 | 66.78 | 66.13 | 66.66 | 2,768,176 | +0.01(+0.01%) |
May 27, 2016 | 66.73 | 66.65 | 66.65 | 66.65 | 1,662,931 | -0.01(-0.01%) |
May 26, 2016 | 67.10 | 67.10 | 66.48 | 66.66 | 1,456,506 | -0.20(-0.30%) |
May 25, 2016 | 67.15 | 67.51 | 66.70 | 66.85 | 2,127,488 | -0.15(-0.23%) |
May 24, 2016 | 66.52 | 67.04 | 66.45 | 67.01 | 2,345,175 | +0.68(+1.03%) |
May 23, 2016 | 66.16 | 66.54 | 65.83 | 66.32 | 2,850,400 | +0.32(+0.49%) |
May 20, 2016 | 65.94 | 66.11 | 65.56 | 66.00 | 2,195,698 | +0.29(+0.44%) |
May 19, 2016 | 65.78 | 66.01 | 65.42 | 65.72 | 2,565,588 | -0.70(-1.06%) |
May 18, 2016 | 66.10 | 66.87 | 65.62 | 66.42 | 5,173,054 | +0.27(+0.41%) |
May 17, 2016 | 66.20 | 66.49 | 65.77 | 66.15 | 4,130,762 | -0.17(-0.25%) |
May 16, 2016 | 65.91 | 66.52 | 65.77 | 66.32 | 1,935,103 | +0.37(+0.56%) |
May 13, 2016 | 66.24 | 66.55 | 65.83 | 65.95 | 3,244,862 | -0.45(-0.67%) |
May 12, 2016 | 66.38 | 66.57 | 66.07 | 66.40 | 2,119,640 | +0.25(+0.38%) |
May 11, 2016 | 66.35 | 66.93 | 66.07 | 66.15 | 3,440,954 | -0.34(-0.51%) |
May 10, 2016 | 66.06 | 66.79 | 65.58 | 66.49 | 4,347,911 | +0.81(+1.24%) |
May 09, 2016 | 64.99 | 65.83 | 64.78 | 65.67 | 3,369,015 | +0.83(+1.28%) |
May 06, 2016 | 64.49 | 64.97 | 63.96 | 64.84 | 2,958,139 | +0.29(+0.45%) |
May 05, 2016 | 64.50 | 64.98 | 64.48 | 64.55 | 2,227,997 | +0.02(+0.03%) |
May 04, 2016 | 63.11 | 64.74 | 63.07 | 64.53 | 2,291,243 | +1.19(+1.88%) |
May 03, 2016 | 63.80 | 63.89 | 62.82 | 63.34 | 3,013,782 | -0.91(-1.42%) |
May 02, 2016 | 63.91 | 64.39 | 63.84 | 64.25 | 1,879,527 | +0.48(+0.75%) |
Apr 29, 2016 | 63.81 | 64.08 | 63.22 | 63.77 | 2,452,571 | -0.19(-0.30%) |
Apr 28, 2016 | 63.91 | 64.59 | 63.80 | 63.96 | 1,939,796 | -0.44(-0.68%) |
Apr 27, 2016 | 64.13 | 64.56 | 63.79 | 64.40 | 2,055,152 | +0.13(+0.21%) |
Apr 26, 2016 | 64.14 | 64.56 | 63.96 | 64.27 | 1,821,290 | +0.28(+0.44%) |
Apr 25, 2016 | 64.33 | 64.33 | 63.60 | 63.99 | 2,972,697 | -0.42(-0.65%) |
Apr 22, 2016 | 63.17 | 64.48 | 63.12 | 64.41 | 3,758,239 | +1.37(+2.17%) |
Apr 21, 2016 | 64.09 | 64.16 | 63.02 | 63.04 | 4,136,239 | -1.26(-1.95%) |
Apr 20, 2016 | 64.63 | 64.86 | 63.93 | 64.30 | 3,062,757 | -0.36(-0.56%) |
Apr 19, 2016 | 64.37 | 64.75 | 64.14 | 64.66 | 2,048,498 | +0.37(+0.58%) |
Apr 18, 2016 | 64.00 | 64.40 | 63.90 | 64.28 | 1,443,987 | +0.22(+0.34%) |
Apr 15, 2016 | 63.95 | 64.22 | 63.70 | 64.06 | 1,737,752 | +0.09(+0.14%) |
Apr 14, 2016 | 64.51 | 64.51 | 63.86 | 63.98 | 1,799,556 | -0.54(-0.84%) |
Apr 13, 2016 | 64.61 | 64.72 | 64.33 | 64.52 | 2,004,663 | +0.16(+0.25%) |
Apr 12, 2016 | 64.30 | 64.61 | 64.30 | 64.36 | 1,395,834 | +0.12(+0.19%) |
Apr 11, 2016 | 64.82 | 65.19 | 64.10 | 64.23 | 2,340,454 | -0.40(-0.61%) |
Apr 08, 2016 | 64.02 | 64.75 | 63.73 | 64.63 | 2,571,699 | +0.94(+1.48%) |
Apr 07, 2016 | 63.66 | 63.89 | 63.34 | 63.69 | 2,585,102 | -0.16(-0.25%) |
Apr 06, 2016 | 63.15 | 63.98 | 62.96 | 63.85 | 2,304,073 | +0.62(+0.98%) |
Apr 05, 2016 | 63.59 | 63.85 | 63.11 | 63.23 | 2,583,002 | -0.64(-1.00%) |
Apr 04, 2016 | 64.12 | 64.23 | 63.82 | 63.87 | 2,565,980 | -0.07(-0.10%) |