Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 74.29 | 75.16 | 74.02 | 75.15 | 3,803,734 | +0.81(+1.10%) |
Jun 29, 2016 | 73.66 | 74.51 | 73.45 | 74.34 | 5,209,743 | +0.99(+1.34%) |
Jun 28, 2016 | 72.52 | 73.35 | 71.95 | 73.35 | 4,348,110 | +1.35(+1.87%) |
Jun 27, 2016 | 71.26 | 72.01 | 70.98 | 72.00 | 5,712,071 | +0.55(+0.77%) |
Jun 24, 2016 | 69.83 | 72.12 | 69.65 | 71.46 | 13,166,590 | +0.27(+0.37%) |
Jun 23, 2016 | 71.03 | 71.43 | 70.78 | 71.19 | 2,807,707 | +0.62(+0.88%) |
Jun 22, 2016 | 70.74 | 70.86 | 70.40 | 70.57 | 2,770,295 | -0.10(-0.14%) |
Jun 21, 2016 | 70.09 | 70.77 | 70.09 | 70.66 | 2,270,455 | +0.71(+1.02%) |
Jun 20, 2016 | 70.40 | 70.70 | 69.86 | 69.95 | 1,984,849 | +0.00(+0.00%) |
Jun 17, 2016 | 69.92 | 70.09 | 69.51 | 69.95 | 3,367,700 | -0.18(-0.25%) |
Jun 16, 2016 | 69.43 | 70.17 | 69.35 | 70.13 | 2,813,806 | +0.51(+0.73%) |
Jun 15, 2016 | 68.83 | 69.76 | 68.67 | 69.62 | 3,068,310 | +0.88(+1.28%) |
Jun 14, 2016 | 69.20 | 69.46 | 68.61 | 68.74 | 3,905,759 | -0.62(-0.89%) |
Jun 13, 2016 | 69.07 | 69.53 | 69.02 | 69.36 | 2,934,215 | +0.27(+0.39%) |
Jun 10, 2016 | 69.07 | 69.32 | 68.72 | 69.09 | 2,516,593 | -0.21(-0.31%) |
Jun 09, 2016 | 68.92 | 69.43 | 68.64 | 69.30 | 2,309,708 | +0.32(+0.46%) |
Jun 08, 2016 | 69.06 | 69.54 | 68.79 | 68.98 | 1,949,963 | -0.02(-0.03%) |
Jun 07, 2016 | 68.30 | 69.36 | 68.26 | 69.00 | 2,790,260 | +0.72(+1.05%) |
Jun 06, 2016 | 68.11 | 68.56 | 67.99 | 68.29 | 2,712,569 | +0.21(+0.30%) |
Jun 03, 2016 | 67.11 | 68.18 | 67.11 | 68.08 | 2,800,336 | +0.70(+1.05%) |
Jun 02, 2016 | 66.54 | 67.38 | 66.44 | 67.38 | 1,652,380 | +0.73(+1.10%) |
Jun 01, 2016 | 66.38 | 66.91 | 66.30 | 66.64 | 2,694,142 | -0.01(-0.01%) |
May 31, 2016 | 66.66 | 66.77 | 66.12 | 66.65 | 2,768,427 | +0.01(+0.01%) |
May 27, 2016 | 66.72 | 66.64 | 66.64 | 66.64 | 1,663,082 | -0.01(-0.01%) |
May 26, 2016 | 67.09 | 67.09 | 66.47 | 66.65 | 1,456,639 | -0.20(-0.30%) |
May 25, 2016 | 67.15 | 67.50 | 66.69 | 66.85 | 2,127,681 | -0.15(-0.23%) |
May 24, 2016 | 66.52 | 67.03 | 66.44 | 67.00 | 2,345,388 | +0.68(+1.03%) |
May 23, 2016 | 66.16 | 66.54 | 65.83 | 66.32 | 2,850,659 | +0.32(+0.49%) |
May 20, 2016 | 65.94 | 66.11 | 65.56 | 66.00 | 2,195,897 | +0.29(+0.44%) |
May 19, 2016 | 65.78 | 66.00 | 65.42 | 65.71 | 2,565,821 | -0.70(-1.06%) |
May 18, 2016 | 66.10 | 66.86 | 65.61 | 66.41 | 5,173,524 | +0.27(+0.41%) |
May 17, 2016 | 66.19 | 66.49 | 65.77 | 66.14 | 4,131,138 | -0.17(-0.25%) |
May 16, 2016 | 65.90 | 66.51 | 65.76 | 66.31 | 1,935,278 | +0.37(+0.56%) |
May 13, 2016 | 66.23 | 66.55 | 65.83 | 65.94 | 3,245,157 | -0.45(-0.67%) |
May 12, 2016 | 66.38 | 66.56 | 66.06 | 66.39 | 2,119,832 | +0.25(+0.38%) |
May 11, 2016 | 66.35 | 66.92 | 66.06 | 66.14 | 3,441,266 | -0.34(-0.51%) |
May 10, 2016 | 66.05 | 66.79 | 65.58 | 66.48 | 4,348,306 | +0.81(+1.24%) |
May 09, 2016 | 64.98 | 65.83 | 64.77 | 65.67 | 3,369,321 | +0.83(+1.28%) |
May 06, 2016 | 64.48 | 64.96 | 63.96 | 64.84 | 2,958,408 | +0.29(+0.45%) |
May 05, 2016 | 64.50 | 64.98 | 64.47 | 64.54 | 2,228,199 | +0.02(+0.03%) |
May 04, 2016 | 63.10 | 64.73 | 63.07 | 64.52 | 2,291,451 | +1.19(+1.88%) |
May 03, 2016 | 63.79 | 63.88 | 62.82 | 63.33 | 3,014,056 | -0.91(-1.42%) |
May 02, 2016 | 63.90 | 64.39 | 63.83 | 64.24 | 1,879,697 | +0.48(+0.75%) |
Apr 29, 2016 | 63.80 | 64.07 | 63.21 | 63.76 | 2,452,793 | -0.19(-0.30%) |
Apr 28, 2016 | 63.90 | 64.58 | 63.79 | 63.96 | 1,939,972 | -0.44(-0.68%) |
Apr 27, 2016 | 64.12 | 64.55 | 63.79 | 64.40 | 2,055,339 | +0.13(+0.21%) |
Apr 26, 2016 | 64.14 | 64.56 | 63.96 | 64.26 | 1,821,455 | +0.28(+0.44%) |
Apr 25, 2016 | 64.32 | 64.32 | 63.60 | 63.98 | 2,972,966 | -0.42(-0.65%) |
Apr 22, 2016 | 63.16 | 64.48 | 63.12 | 64.40 | 3,758,580 | +1.37(+2.17%) |
Apr 21, 2016 | 64.09 | 64.15 | 63.02 | 63.04 | 4,136,615 | -1.26(-1.95%) |
Apr 20, 2016 | 64.62 | 64.85 | 63.93 | 64.29 | 3,063,035 | -0.36(-0.56%) |
Apr 19, 2016 | 64.37 | 64.74 | 64.14 | 64.65 | 2,048,684 | +0.37(+0.58%) |
Apr 18, 2016 | 63.99 | 64.40 | 63.89 | 64.28 | 1,444,118 | +0.22(+0.34%) |
Apr 15, 2016 | 63.95 | 64.21 | 63.70 | 64.06 | 1,737,910 | +0.09(+0.14%) |
Apr 14, 2016 | 64.51 | 64.51 | 63.85 | 63.97 | 1,799,719 | -0.54(-0.84%) |
Apr 13, 2016 | 64.60 | 64.71 | 64.32 | 64.51 | 2,004,845 | +0.16(+0.25%) |
Apr 12, 2016 | 64.29 | 64.61 | 64.29 | 64.35 | 1,395,960 | +0.12(+0.19%) |
Apr 11, 2016 | 64.81 | 65.19 | 64.09 | 64.23 | 2,340,667 | -0.40(-0.61%) |
Apr 08, 2016 | 64.01 | 64.74 | 63.72 | 64.62 | 2,571,933 | +0.94(+1.48%) |
Apr 07, 2016 | 63.65 | 63.88 | 63.33 | 63.68 | 2,585,337 | -0.16(-0.25%) |
Apr 06, 2016 | 63.14 | 63.97 | 62.95 | 63.85 | 2,304,282 | +0.62(+0.98%) |
Apr 05, 2016 | 63.58 | 63.85 | 63.10 | 63.23 | 2,583,236 | -0.64(-1.00%) |
Apr 04, 2016 | 64.11 | 64.22 | 63.82 | 63.87 | 2,566,213 | -0.07(-0.10%) |