Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.87 | 74.89 | 73.67 | 74.77 | 10,724,564 | +1.01(+1.36%) |
Jun 29, 2016 | 73.13 | 74.67 | 72.97 | 73.77 | 12,460,021 | +1.28(+1.76%) |
Jun 28, 2016 | 72.20 | 72.75 | 71.78 | 72.49 | 10,052,866 | +0.91(+1.27%) |
Jun 27, 2016 | 72.22 | 72.33 | 70.99 | 71.59 | 11,718,407 | -1.10(-1.51%) |
Jun 24, 2016 | 72.37 | 73.48 | 72.16 | 72.68 | 16,096,554 | -1.81(-2.43%) |
Jun 23, 2016 | 73.79 | 74.50 | 73.52 | 74.50 | 7,840,313 | +1.53(+2.10%) |
Jun 22, 2016 | 73.82 | 73.82 | 72.89 | 72.96 | 6,823,040 | -0.68(-0.92%) |
Jun 21, 2016 | 73.25 | 73.79 | 72.96 | 73.64 | 6,923,028 | +0.45(+0.61%) |
Jun 20, 2016 | 73.38 | 73.75 | 73.18 | 73.19 | 9,290,874 | +0.74(+1.02%) |
Jun 17, 2016 | 72.36 | 72.57 | 71.61 | 72.45 | 12,284,297 | +0.36(+0.49%) |
Jun 16, 2016 | 71.31 | 72.23 | 70.45 | 72.09 | 11,272,830 | +0.31(+0.44%) |
Jun 15, 2016 | 71.78 | 72.50 | 71.51 | 71.78 | 7,888,511 | -0.46(-0.64%) |
Jun 14, 2016 | 72.58 | 72.79 | 71.70 | 72.24 | 9,705,152 | -0.58(-0.80%) |
Jun 13, 2016 | 72.40 | 73.54 | 72.31 | 72.83 | 8,916,679 | +0.09(+0.12%) |
Jun 10, 2016 | 73.09 | 73.45 | 72.23 | 72.74 | 11,367,711 | -0.59(-0.81%) |
Jun 09, 2016 | 72.78 | 73.56 | 72.78 | 73.33 | 5,954,881 | -0.20(-0.27%) |
Jun 08, 2016 | 73.86 | 74.24 | 73.23 | 73.53 | 8,857,519 | -0.16(-0.22%) |
Jun 07, 2016 | 72.64 | 73.97 | 72.48 | 73.70 | 13,748,924 | +1.53(+2.13%) |
Jun 06, 2016 | 72.28 | 72.78 | 71.98 | 72.16 | 8,339,116 | +0.36(+0.51%) |
Jun 03, 2016 | 71.79 | 72.14 | 71.33 | 71.80 | 6,950,659 | +0.09(+0.13%) |
Jun 02, 2016 | 71.61 | 71.73 | 71.13 | 71.71 | 9,412,911 | -0.43(-0.59%) |
Jun 01, 2016 | 71.50 | 72.31 | 71.25 | 72.13 | 6,750,685 | +0.09(+0.13%) |
May 31, 2016 | 72.76 | 72.95 | 71.73 | 72.04 | 11,414,568 | -0.73(-1.00%) |
May 27, 2016 | 72.31 | 72.77 | 72.77 | 72.77 | 7,022,315 | +0.37(+0.51%) |
May 26, 2016 | 72.65 | 73.02 | 72.02 | 72.40 | 5,813,602 | -0.19(-0.27%) |
May 25, 2016 | 71.91 | 72.74 | 71.91 | 72.59 | 7,616,346 | +1.13(+1.58%) |
May 24, 2016 | 71.29 | 71.87 | 71.06 | 71.46 | 6,144,951 | +0.58(+0.82%) |
May 23, 2016 | 70.74 | 71.42 | 70.67 | 70.89 | 5,931,737 | -0.29(-0.41%) |
May 20, 2016 | 71.54 | 71.61 | 70.96 | 71.18 | 6,599,189 | -0.04(-0.06%) |
May 19, 2016 | 70.80 | 71.39 | 70.27 | 71.22 | 8,748,253 | -0.15(-0.21%) |
May 18, 2016 | 71.97 | 72.23 | 70.93 | 71.37 | 8,309,995 | -0.49(-0.68%) |
May 17, 2016 | 72.09 | 72.88 | 71.57 | 71.86 | 9,852,950 | -0.34(-0.46%) |
May 16, 2016 | 71.90 | 72.42 | 71.57 | 72.20 | 9,604,477 | +1.09(+1.54%) |
May 13, 2016 | 71.73 | 72.02 | 70.84 | 71.10 | 8,026,407 | -0.97(-1.35%) |
May 12, 2016 | 72.10 | 72.29 | 71.34 | 72.08 | 9,255,077 | +0.69(+0.97%) |
May 11, 2016 | 71.46 | 71.81 | 70.69 | 71.39 | 9,705,964 | -0.09(-0.13%) |
May 10, 2016 | 71.03 | 71.49 | 70.98 | 71.48 | 9,489,105 | +0.65(+0.92%) |
May 09, 2016 | 71.73 | 71.85 | 69.93 | 70.83 | 13,235,681 | -1.07(-1.48%) |
May 06, 2016 | 71.18 | 72.49 | 71.18 | 71.89 | 8,453,709 | +0.31(+0.43%) |
May 05, 2016 | 71.89 | 72.42 | 71.19 | 71.58 | 9,172,140 | +0.59(+0.83%) |
May 04, 2016 | 71.33 | 72.21 | 70.86 | 71.00 | 10,546,518 | -0.52(-0.72%) |
May 03, 2016 | 72.18 | 72.20 | 71.32 | 71.51 | 9,965,170 | -1.40(-1.93%) |
May 02, 2016 | 71.87 | 73.30 | 71.85 | 72.92 | 9,696,044 | +0.80(+1.11%) |
Apr 29, 2016 | 71.39 | 72.44 | 71.01 | 72.12 | 12,505,901 | -0.16(-0.21%) |
Apr 28, 2016 | 72.79 | 73.59 | 72.03 | 72.28 | 10,764,189 | -1.02(-1.40%) |
Apr 27, 2016 | 72.63 | 73.36 | 72.26 | 73.30 | 11,877,370 | +1.10(+1.53%) |
Apr 26, 2016 | 72.03 | 72.69 | 71.79 | 72.20 | 8,005,882 | +0.55(+0.77%) |
Apr 25, 2016 | 71.62 | 71.83 | 71.17 | 71.65 | 9,365,983 | -0.35(-0.49%) |
Apr 22, 2016 | 71.81 | 72.35 | 71.64 | 72.00 | 8,152,194 | +0.43(+0.60%) |
Apr 21, 2016 | 71.74 | 72.56 | 71.37 | 71.57 | 11,728,810 | -0.20(-0.29%) |
Apr 20, 2016 | 70.64 | 72.37 | 70.47 | 71.78 | 14,380,020 | +0.84(+1.18%) |
Apr 19, 2016 | 69.88 | 70.96 | 69.28 | 70.94 | 14,996,447 | +1.27(+1.82%) |
Apr 18, 2016 | 68.63 | 69.71 | 67.42 | 69.66 | 11,008,152 | +1.04(+1.51%) |
Apr 15, 2016 | 68.97 | 69.03 | 68.44 | 68.63 | 9,282,288 | -0.53(-0.77%) |
Apr 14, 2016 | 68.92 | 69.36 | 68.72 | 69.16 | 8,707,666 | +0.27(+0.39%) |
Apr 13, 2016 | 69.03 | 69.11 | 68.49 | 68.89 | 9,076,725 | +0.06(+0.09%) |
Apr 12, 2016 | 67.54 | 69.13 | 67.36 | 68.82 | 12,444,149 | +1.60(+2.38%) |
Apr 11, 2016 | 68.37 | 68.68 | 67.16 | 67.22 | 9,413,359 | -0.77(-1.13%) |
Apr 08, 2016 | 67.94 | 68.37 | 67.59 | 67.99 | 10,071,223 | +1.09(+1.62%) |
Apr 07, 2016 | 66.61 | 67.07 | 66.40 | 66.90 | 9,658,986 | -0.04(-0.05%) |
Apr 06, 2016 | 65.75 | 67.05 | 65.51 | 66.94 | 9,685,500 | +1.53(+2.34%) |
Apr 05, 2016 | 65.64 | 65.89 | 65.24 | 65.41 | 9,438,446 | -0.54(-0.81%) |
Apr 04, 2016 | 66.66 | 66.69 | 65.67 | 65.94 | 9,281,567 | -0.59(-0.88%) |