Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.71 | 74.82 | 73.15 | 74.82 | 3,197,020 | +1.66(+2.26%) |
Jun 29, 2016 | 73.46 | 74.49 | 72.34 | 73.17 | 4,611,452 | +0.47(+0.65%) |
Jun 28, 2016 | 72.10 | 72.71 | 71.66 | 72.69 | 2,685,932 | +1.52(+2.14%) |
Jun 27, 2016 | 72.41 | 72.84 | 70.45 | 71.17 | 3,379,216 | -2.06(-2.82%) |
Jun 24, 2016 | 73.87 | 76.37 | 73.24 | 73.24 | 6,449,543 | -4.36(-5.62%) |
Jun 23, 2016 | 76.80 | 77.61 | 76.68 | 77.60 | 2,928,110 | +1.36(+1.79%) |
Jun 22, 2016 | 75.18 | 76.45 | 75.08 | 76.24 | 2,781,373 | +0.88(+1.17%) |
Jun 21, 2016 | 75.37 | 75.66 | 74.83 | 75.35 | 1,494,400 | +0.34(+0.45%) |
Jun 20, 2016 | 74.74 | 75.43 | 74.38 | 75.02 | 2,969,066 | +1.24(+1.68%) |
Jun 17, 2016 | 73.44 | 73.79 | 72.76 | 73.78 | 2,654,205 | +0.20(+0.27%) |
Jun 16, 2016 | 72.76 | 73.71 | 72.42 | 73.58 | 1,477,055 | +0.17(+0.23%) |
Jun 15, 2016 | 73.51 | 74.06 | 72.92 | 73.41 | 1,833,996 | +0.45(+0.62%) |
Jun 14, 2016 | 72.70 | 73.21 | 72.28 | 72.96 | 1,660,186 | -0.01(-0.01%) |
Jun 13, 2016 | 72.58 | 73.74 | 72.58 | 72.97 | 1,594,181 | -0.35(-0.47%) |
Jun 10, 2016 | 73.25 | 73.54 | 72.80 | 73.32 | 1,850,637 | -1.12(-1.51%) |
Jun 09, 2016 | 73.58 | 74.49 | 73.10 | 74.44 | 1,768,825 | +0.21(+0.29%) |
Jun 08, 2016 | 73.78 | 74.36 | 73.59 | 74.22 | 1,415,627 | +0.37(+0.51%) |
Jun 07, 2016 | 73.74 | 74.10 | 73.25 | 73.85 | 1,904,259 | +0.58(+0.79%) |
Jun 06, 2016 | 74.08 | 74.26 | 73.12 | 73.27 | 1,704,018 | -0.43(-0.58%) |
Jun 03, 2016 | 73.86 | 73.95 | 73.18 | 73.70 | 1,856,981 | -0.47(-0.63%) |
Jun 02, 2016 | 73.65 | 74.77 | 73.39 | 74.17 | 3,189,704 | +0.44(+0.60%) |
Jun 01, 2016 | 73.20 | 73.81 | 72.74 | 73.73 | 2,477,910 | +0.28(+0.39%) |
May 31, 2016 | 73.28 | 73.65 | 72.74 | 73.44 | 2,902,654 | -0.14(-0.19%) |
May 27, 2016 | 72.01 | 73.58 | 73.58 | 73.58 | 4,212,662 | +1.73(+2.41%) |
May 26, 2016 | 71.34 | 72.01 | 71.20 | 71.85 | 2,176,105 | +0.35(+0.50%) |
May 25, 2016 | 70.60 | 71.67 | 70.24 | 71.50 | 3,327,764 | +1.20(+1.70%) |
May 24, 2016 | 68.83 | 70.58 | 68.75 | 70.30 | 4,050,482 | +2.17(+3.19%) |
May 23, 2016 | 67.98 | 68.60 | 67.54 | 68.13 | 3,647,598 | +0.12(+0.18%) |
May 20, 2016 | 66.75 | 68.29 | 66.53 | 68.01 | 3,940,968 | +2.98(+4.58%) |
May 19, 2016 | 65.33 | 65.67 | 64.73 | 65.03 | 2,053,670 | -0.58(-0.88%) |
May 18, 2016 | 64.96 | 66.30 | 64.71 | 65.60 | 2,632,418 | +0.74(+1.13%) |
May 17, 2016 | 65.32 | 65.55 | 64.67 | 64.87 | 3,784,863 | -0.28(-0.44%) |
May 16, 2016 | 64.02 | 65.55 | 63.85 | 65.15 | 4,640,636 | -0.78(-1.18%) |
May 13, 2016 | 66.28 | 66.50 | 65.81 | 65.93 | 2,426,309 | -0.50(-0.75%) |
May 12, 2016 | 67.25 | 67.43 | 65.71 | 66.43 | 2,630,430 | -0.63(-0.94%) |
May 11, 2016 | 66.89 | 67.48 | 66.79 | 67.06 | 2,157,392 | -0.30(-0.45%) |
May 10, 2016 | 66.46 | 67.38 | 66.12 | 67.36 | 3,107,385 | +1.16(+1.76%) |
May 09, 2016 | 66.52 | 66.87 | 65.91 | 66.20 | 2,751,636 | -0.27(-0.40%) |
May 06, 2016 | 66.37 | 66.78 | 65.83 | 66.46 | 2,652,680 | -0.10(-0.15%) |
May 05, 2016 | 66.55 | 67.25 | 66.34 | 66.56 | 3,238,829 | +0.13(+0.20%) |
May 04, 2016 | 66.89 | 67.62 | 66.18 | 66.43 | 3,897,938 | -0.74(-1.10%) |
May 03, 2016 | 67.16 | 67.50 | 66.83 | 67.16 | 3,749,798 | -0.76(-1.12%) |
May 02, 2016 | 67.76 | 68.45 | 67.21 | 67.93 | 4,195,233 | +0.17(+0.25%) |
Apr 29, 2016 | 69.03 | 69.13 | 67.12 | 67.76 | 5,128,248 | -1.56(-2.25%) |
Apr 28, 2016 | 70.90 | 71.29 | 69.14 | 69.32 | 3,646,781 | -2.49(-3.47%) |
Apr 27, 2016 | 71.26 | 71.98 | 70.68 | 71.81 | 4,266,932 | +0.64(+0.90%) |
Apr 26, 2016 | 71.46 | 72.19 | 70.73 | 71.17 | 3,056,616 | +0.03(+0.04%) |
Apr 25, 2016 | 71.59 | 71.77 | 70.53 | 71.14 | 2,516,563 | -0.38(-0.53%) |
Apr 22, 2016 | 71.62 | 72.56 | 71.04 | 71.53 | 2,506,615 | -0.15(-0.21%) |
Apr 21, 2016 | 73.35 | 74.35 | 71.14 | 71.68 | 4,505,751 | -1.64(-2.24%) |
Apr 20, 2016 | 73.04 | 73.60 | 71.65 | 73.32 | 4,599,418 | -0.09(-0.12%) |
Apr 19, 2016 | 73.17 | 73.67 | 72.54 | 73.41 | 3,303,330 | +0.63(+0.87%) |
Apr 18, 2016 | 72.43 | 73.10 | 71.93 | 72.78 | 3,053,004 | +0.37(+0.51%) |
Apr 15, 2016 | 71.85 | 72.63 | 71.26 | 72.40 | 3,248,264 | +0.03(+0.04%) |
Apr 14, 2016 | 72.41 | 72.99 | 71.59 | 72.38 | 3,115,166 | -1.06(-1.45%) |
Apr 13, 2016 | 72.88 | 73.45 | 72.40 | 73.44 | 2,889,509 | +1.25(+1.73%) |
Apr 12, 2016 | 72.46 | 72.72 | 71.21 | 72.19 | 2,706,001 | +0.02(+0.02%) |
Apr 11, 2016 | 72.98 | 72.99 | 72.09 | 72.17 | 1,838,235 | +0.23(+0.32%) |
Apr 08, 2016 | 72.76 | 73.12 | 71.56 | 71.94 | 1,931,855 | -0.09(-0.12%) |
Apr 07, 2016 | 72.79 | 73.17 | 71.35 | 72.03 | 2,819,103 | -1.24(-1.69%) |
Apr 06, 2016 | 72.32 | 73.34 | 72.07 | 73.27 | 2,466,135 | +0.82(+1.14%) |
Apr 05, 2016 | 72.56 | 73.37 | 72.33 | 72.45 | 2,120,754 | -0.95(-1.29%) |
Apr 04, 2016 | 73.59 | 73.59 | 72.57 | 73.40 | 2,309,608 | -0.15(-0.20%) |