Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 71.70 | 72.38 | 71.24 | 72.33 | 3,259,498 | +0.97(+1.36%) |
Jun 29, 2016 | 70.24 | 71.41 | 70.17 | 71.35 | 1,562,424 | +1.39(+1.98%) |
Jun 28, 2016 | 69.21 | 69.98 | 68.53 | 69.97 | 2,272,338 | +0.93(+1.34%) |
Jun 27, 2016 | 71.38 | 71.96 | 68.63 | 69.04 | 5,131,601 | -2.93(-4.08%) |
Jun 24, 2016 | 70.55 | 72.66 | 70.35 | 71.97 | 7,328,903 | +0.56(+0.79%) |
Jun 23, 2016 | 70.37 | 71.45 | 69.98 | 71.41 | 2,103,174 | +1.57(+2.24%) |
Jun 22, 2016 | 69.66 | 70.06 | 69.34 | 69.84 | 1,453,395 | +0.42(+0.60%) |
Jun 21, 2016 | 70.11 | 70.36 | 69.42 | 69.42 | 2,372,510 | -0.40(-0.57%) |
Jun 20, 2016 | 70.66 | 70.99 | 69.80 | 69.83 | 1,742,686 | -0.04(-0.06%) |
Jun 17, 2016 | 70.66 | 70.90 | 69.74 | 69.87 | 2,016,397 | -0.79(-1.12%) |
Jun 16, 2016 | 69.68 | 70.74 | 69.43 | 70.66 | 2,389,040 | +0.73(+1.04%) |
Jun 15, 2016 | 70.49 | 70.70 | 69.83 | 69.94 | 1,432,879 | -0.48(-0.68%) |
Jun 14, 2016 | 70.51 | 70.85 | 70.21 | 70.41 | 1,519,745 | -0.33(-0.46%) |
Jun 13, 2016 | 70.51 | 71.15 | 70.24 | 70.74 | 1,565,681 | +0.02(+0.03%) |
Jun 10, 2016 | 70.17 | 70.95 | 70.17 | 70.72 | 1,694,264 | +0.15(+0.21%) |
Jun 09, 2016 | 70.80 | 70.81 | 70.26 | 70.57 | 1,426,089 | -0.27(-0.38%) |
Jun 08, 2016 | 70.73 | 71.18 | 70.72 | 70.84 | 1,264,871 | -0.04(-0.05%) |
Jun 07, 2016 | 71.60 | 71.60 | 70.84 | 70.87 | 1,196,144 | -0.55(-0.76%) |
Jun 06, 2016 | 71.37 | 71.57 | 70.91 | 71.42 | 1,599,459 | -0.02(-0.03%) |
Jun 03, 2016 | 71.74 | 71.89 | 70.78 | 71.44 | 1,808,523 | -0.54(-0.75%) |
Jun 02, 2016 | 72.36 | 72.49 | 71.65 | 71.98 | 1,233,848 | -0.35(-0.48%) |
Jun 01, 2016 | 72.16 | 72.49 | 71.92 | 72.33 | 1,737,534 | +0.09(+0.12%) |
May 31, 2016 | 72.78 | 73.06 | 71.98 | 72.24 | 2,916,943 | -0.53(-0.73%) |
May 27, 2016 | 72.30 | 72.77 | 72.77 | 72.77 | 1,159,301 | +0.84(+1.17%) |
May 26, 2016 | 71.17 | 72.24 | 71.17 | 71.93 | 1,566,952 | -0.18(-0.26%) |
May 25, 2016 | 72.39 | 72.69 | 71.83 | 72.11 | 2,155,071 | -0.17(-0.23%) |
May 24, 2016 | 71.54 | 72.35 | 71.09 | 72.28 | 1,660,386 | +0.97(+1.37%) |
May 23, 2016 | 71.36 | 71.52 | 70.93 | 71.31 | 1,145,691 | +0.13(+0.19%) |
May 20, 2016 | 70.77 | 71.51 | 70.53 | 71.17 | 1,436,730 | +0.49(+0.70%) |
May 19, 2016 | 71.21 | 71.74 | 70.60 | 70.68 | 1,841,429 | -0.75(-1.04%) |
May 18, 2016 | 69.74 | 71.46 | 69.49 | 71.43 | 2,361,722 | +1.73(+2.49%) |
May 17, 2016 | 70.06 | 70.46 | 69.54 | 69.69 | 1,598,913 | -0.44(-0.63%) |
May 16, 2016 | 69.48 | 70.34 | 69.37 | 70.13 | 1,337,583 | +0.52(+0.75%) |
May 13, 2016 | 70.10 | 70.52 | 69.58 | 69.61 | 1,335,933 | -0.57(-0.81%) |
May 12, 2016 | 69.35 | 70.36 | 69.25 | 70.18 | 1,406,211 | +1.05(+1.52%) |
May 11, 2016 | 69.65 | 69.87 | 68.81 | 69.13 | 1,788,763 | -0.78(-1.12%) |
May 10, 2016 | 69.31 | 69.96 | 69.26 | 69.91 | 1,883,078 | +0.55(+0.79%) |
May 09, 2016 | 68.57 | 69.51 | 68.39 | 69.37 | 2,008,287 | +0.83(+1.21%) |
May 06, 2016 | 68.14 | 68.62 | 67.99 | 68.54 | 1,856,360 | -0.04(-0.05%) |
May 05, 2016 | 68.44 | 68.87 | 68.06 | 68.58 | 2,159,209 | +0.45(+0.66%) |
May 04, 2016 | 68.16 | 68.58 | 67.99 | 68.13 | 2,692,835 | -0.38(-0.55%) |
May 03, 2016 | 68.78 | 69.12 | 67.89 | 68.50 | 1,482,589 | -0.58(-0.84%) |
May 02, 2016 | 68.33 | 69.15 | 68.17 | 69.09 | 2,344,375 | +1.26(+1.86%) |
Apr 29, 2016 | 67.71 | 68.03 | 66.92 | 67.82 | 2,456,107 | -0.31(-0.45%) |
Apr 28, 2016 | 68.39 | 69.23 | 67.71 | 68.13 | 2,866,446 | -1.57(-2.25%) |
Apr 27, 2016 | 69.26 | 69.98 | 68.95 | 69.71 | 2,193,938 | +0.25(+0.36%) |
Apr 26, 2016 | 69.46 | 69.60 | 68.93 | 69.46 | 2,191,076 | +0.31(+0.45%) |
Apr 25, 2016 | 69.30 | 69.71 | 68.92 | 69.15 | 1,756,736 | -0.37(-0.53%) |
Apr 22, 2016 | 68.67 | 69.83 | 68.41 | 69.51 | 2,804,562 | +0.85(+1.24%) |
Apr 21, 2016 | 68.68 | 68.87 | 68.32 | 68.67 | 2,515,028 | -0.04(-0.05%) |
Apr 20, 2016 | 68.39 | 69.00 | 68.16 | 68.70 | 2,648,635 | +0.35(+0.52%) |
Apr 19, 2016 | 67.42 | 68.35 | 67.15 | 68.35 | 2,663,792 | +0.84(+1.25%) |
Apr 18, 2016 | 67.44 | 67.73 | 67.44 | 67.51 | 2,105,983 | +0.03(+0.04%) |
Apr 15, 2016 | 67.26 | 67.60 | 66.85 | 67.48 | 3,277,077 | +0.35(+0.52%) |
Apr 14, 2016 | 66.84 | 67.37 | 66.42 | 67.13 | 3,638,707 | +0.52(+0.78%) |
Apr 13, 2016 | 67.02 | 67.06 | 66.11 | 66.61 | 6,503,287 | +0.16(+0.24%) |
Apr 12, 2016 | 66.41 | 66.70 | 66.02 | 66.45 | 4,342,379 | +0.26(+0.39%) |
Apr 11, 2016 | 66.17 | 66.70 | 66.09 | 66.19 | 5,933,015 | +0.45(+0.68%) |
Apr 08, 2016 | 66.42 | 66.45 | 65.68 | 65.74 | 8,815,992 | -2.31(-3.39%) |
Apr 07, 2016 | 69.17 | 69.38 | 67.60 | 68.05 | 2,015,929 | -1.59(-2.29%) |
Apr 06, 2016 | 69.53 | 69.88 | 69.19 | 69.65 | 1,435,319 | -0.11(-0.16%) |
Apr 05, 2016 | 71.93 | 71.96 | 69.63 | 69.76 | 2,118,464 | -1.63(-2.28%) |
Apr 04, 2016 | 71.48 | 71.48 | 70.59 | 71.39 | 1,056,064 | -0.16(-0.22%) |