Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 81.64 | 98.58 | 81.58 | 94.98 | 23,775,970 | +13.68(+16.83%) |
Jun 29, 2016 | 81.34 | 81.38 | 80.54 | 81.30 | 1,916,224 | +0.76(+0.95%) |
Jun 28, 2016 | 81.42 | 81.42 | 79.89 | 80.53 | 1,739,806 | -0.82(-1.01%) |
Jun 27, 2016 | 81.38 | 81.50 | 80.68 | 81.35 | 1,949,064 | -0.64(-0.78%) |
Jun 24, 2016 | 80.06 | 82.43 | 79.88 | 81.99 | 2,294,586 | +0.71(+0.88%) |
Jun 23, 2016 | 81.80 | 81.91 | 80.81 | 81.28 | 1,397,570 | -0.19(-0.24%) |
Jun 22, 2016 | 81.56 | 81.56 | 81.09 | 81.47 | 1,571,437 | -0.09(-0.11%) |
Jun 21, 2016 | 81.14 | 81.64 | 81.00 | 81.56 | 1,593,922 | +0.69(+0.85%) |
Jun 20, 2016 | 81.22 | 81.81 | 80.83 | 80.88 | 1,464,495 | -0.39(-0.48%) |
Jun 17, 2016 | 80.87 | 81.30 | 79.96 | 81.27 | 2,549,064 | +0.28(+0.34%) |
Jun 16, 2016 | 80.40 | 81.05 | 80.15 | 80.99 | 1,699,992 | +0.61(+0.76%) |
Jun 15, 2016 | 80.82 | 81.02 | 79.93 | 80.38 | 2,769,662 | -0.44(-0.55%) |
Jun 14, 2016 | 79.78 | 81.02 | 79.38 | 80.83 | 1,471,918 | +0.80(+0.99%) |
Jun 13, 2016 | 80.36 | 80.93 | 80.01 | 80.03 | 1,302,925 | -0.64(-0.80%) |
Jun 10, 2016 | 80.42 | 81.35 | 79.79 | 80.68 | 1,949,511 | -0.02(-0.02%) |
Jun 09, 2016 | 78.39 | 80.94 | 78.28 | 80.69 | 3,574,780 | +2.26(+2.88%) |
Jun 08, 2016 | 77.92 | 78.43 | 77.30 | 78.43 | 1,122,891 | +0.43(+0.55%) |
Jun 07, 2016 | 78.13 | 78.38 | 77.91 | 78.01 | 486,079 | -0.07(-0.09%) |
Jun 06, 2016 | 78.25 | 78.66 | 77.66 | 78.07 | 1,295,437 | -0.18(-0.22%) |
Jun 03, 2016 | 77.62 | 78.51 | 77.62 | 78.25 | 1,229,052 | +0.62(+0.80%) |
Jun 02, 2016 | 77.67 | 77.78 | 76.99 | 77.63 | 1,044,255 | -0.20(-0.26%) |
Jun 01, 2016 | 77.85 | 78.27 | 77.38 | 77.83 | 1,371,350 | +0.13(+0.16%) |
May 31, 2016 | 77.62 | 78.11 | 76.89 | 77.71 | 3,891,807 | +0.21(+0.27%) |
May 27, 2016 | 77.25 | 77.50 | 77.50 | 77.50 | 910,750 | +0.38(+0.49%) |
May 26, 2016 | 76.55 | 77.62 | 76.43 | 77.12 | 1,097,391 | +0.66(+0.86%) |
May 25, 2016 | 76.53 | 76.81 | 76.03 | 76.46 | 1,773,097 | +0.02(+0.02%) |
May 24, 2016 | 75.92 | 76.73 | 75.80 | 76.44 | 909,518 | +0.60(+0.79%) |
May 23, 2016 | 75.52 | 76.43 | 75.30 | 75.84 | 1,038,594 | +0.36(+0.48%) |
May 20, 2016 | 75.58 | 75.58 | 75.12 | 75.48 | 1,254,704 | +0.11(+0.14%) |
May 19, 2016 | 74.50 | 75.37 | 74.15 | 75.37 | 1,466,130 | +0.63(+0.85%) |
May 18, 2016 | 75.04 | 75.62 | 74.28 | 74.74 | 1,302,895 | -0.68(-0.90%) |
May 17, 2016 | 76.79 | 77.15 | 75.15 | 75.42 | 1,328,853 | -1.65(-2.15%) |
May 16, 2016 | 76.72 | 77.24 | 76.57 | 77.07 | 891,094 | +0.21(+0.27%) |
May 13, 2016 | 77.33 | 77.66 | 76.81 | 76.87 | 1,117,350 | -0.60(-0.77%) |
May 12, 2016 | 76.87 | 77.53 | 76.53 | 77.46 | 967,468 | +0.77(+1.00%) |
May 11, 2016 | 77.26 | 77.65 | 76.41 | 76.70 | 1,106,171 | -0.77(-0.99%) |
May 10, 2016 | 77.12 | 77.56 | 76.97 | 77.46 | 890,293 | +0.57(+0.75%) |
May 09, 2016 | 76.32 | 77.29 | 76.26 | 76.89 | 1,051,664 | +0.72(+0.94%) |
May 06, 2016 | 76.17 | 76.32 | 75.01 | 76.18 | 1,275,838 | -0.24(-0.32%) |
May 05, 2016 | 76.57 | 77.28 | 76.20 | 76.42 | 1,949,429 | -0.20(-0.26%) |
May 04, 2016 | 76.80 | 77.21 | 76.37 | 76.62 | 1,812,857 | -0.60(-0.78%) |
May 03, 2016 | 77.75 | 78.61 | 77.05 | 77.21 | 2,160,391 | -0.72(-0.92%) |
May 02, 2016 | 77.40 | 78.04 | 77.21 | 77.93 | 1,569,147 | +0.51(+0.66%) |
Apr 29, 2016 | 76.28 | 77.51 | 76.00 | 77.42 | 2,189,911 | +1.21(+1.58%) |
Apr 28, 2016 | 75.25 | 76.54 | 75.02 | 76.22 | 1,665,414 | +0.66(+0.87%) |
Apr 27, 2016 | 74.70 | 75.77 | 74.33 | 75.56 | 2,728,213 | +1.06(+1.42%) |
Apr 26, 2016 | 73.31 | 74.84 | 73.11 | 74.50 | 3,671,211 | -1.47(-1.94%) |
Apr 25, 2016 | 75.19 | 76.48 | 74.99 | 75.98 | 1,965,253 | +0.68(+0.91%) |
Apr 22, 2016 | 74.74 | 75.30 | 74.41 | 75.29 | 1,559,331 | +0.64(+0.86%) |
Apr 21, 2016 | 76.04 | 76.35 | 74.65 | 74.65 | 2,541,588 | -1.51(-1.98%) |
Apr 20, 2016 | 77.25 | 77.91 | 75.84 | 76.16 | 3,058,685 | -2.47(-3.14%) |
Apr 19, 2016 | 78.27 | 78.94 | 77.98 | 78.63 | 1,718,836 | +0.43(+0.55%) |
Apr 18, 2016 | 77.70 | 78.27 | 77.70 | 78.20 | 1,163,142 | +0.44(+0.57%) |
Apr 15, 2016 | 76.77 | 77.77 | 76.35 | 77.76 | 1,380,964 | +1.10(+1.43%) |
Apr 14, 2016 | 76.59 | 77.12 | 76.46 | 76.66 | 1,274,581 | +0.07(+0.10%) |
Apr 13, 2016 | 76.67 | 76.77 | 76.06 | 76.58 | 1,344,704 | -0.03(-0.04%) |
Apr 12, 2016 | 76.03 | 76.85 | 75.77 | 76.62 | 633,143 | +0.45(+0.59%) |
Apr 11, 2016 | 76.46 | 76.83 | 76.08 | 76.17 | 936,660 | -0.17(-0.23%) |
Apr 08, 2016 | 75.88 | 76.35 | 75.73 | 76.34 | 885,893 | +0.64(+0.85%) |
Apr 07, 2016 | 75.90 | 76.14 | 74.91 | 75.70 | 1,378,947 | -0.68(-0.89%) |
Apr 06, 2016 | 75.98 | 76.62 | 75.50 | 76.38 | 1,225,568 | +0.43(+0.57%) |
Apr 05, 2016 | 77.18 | 77.32 | 75.73 | 75.95 | 1,351,271 | -0.96(-1.25%) |
Apr 04, 2016 | 78.00 | 78.30 | 76.77 | 76.92 | 1,177,274 | -1.01(-1.29%) |