Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 75.78 | 77.90 | 75.24 | 77.90 | 3,472,989 | +2.32(+3.07%) |
Jun 29, 2016 | 75.01 | 75.75 | 74.85 | 75.57 | 2,682,381 | +1.03(+1.38%) |
Jun 28, 2016 | 73.18 | 74.57 | 72.92 | 74.55 | 2,985,148 | +1.92(+2.64%) |
Jun 27, 2016 | 72.87 | 73.26 | 72.27 | 72.63 | 3,077,482 | -0.90(-1.22%) |
Jun 24, 2016 | 73.12 | 75.02 | 72.95 | 73.53 | 4,769,946 | -2.73(-3.58%) |
Jun 23, 2016 | 76.09 | 76.26 | 75.57 | 76.26 | 1,608,758 | +0.95(+1.26%) |
Jun 22, 2016 | 76.02 | 76.11 | 75.24 | 75.31 | 1,774,246 | -0.44(-0.58%) |
Jun 21, 2016 | 75.72 | 75.91 | 75.40 | 75.75 | 2,035,119 | +0.25(+0.34%) |
Jun 20, 2016 | 75.18 | 75.85 | 75.09 | 75.50 | 2,431,552 | +1.21(+1.63%) |
Jun 17, 2016 | 74.69 | 74.74 | 73.71 | 74.29 | 3,194,605 | -0.36(-0.48%) |
Jun 16, 2016 | 73.95 | 74.77 | 73.70 | 74.64 | 1,732,987 | +0.36(+0.48%) |
Jun 15, 2016 | 74.22 | 74.62 | 73.96 | 74.29 | 2,453,624 | +0.10(+0.14%) |
Jun 14, 2016 | 73.74 | 74.26 | 73.74 | 74.18 | 2,769,708 | +0.28(+0.38%) |
Jun 13, 2016 | 73.79 | 74.34 | 73.69 | 73.90 | 3,763,892 | +0.06(+0.08%) |
Jun 10, 2016 | 73.39 | 74.03 | 73.36 | 73.84 | 1,929,117 | -0.46(-0.62%) |
Jun 09, 2016 | 73.79 | 74.33 | 73.67 | 74.30 | 1,789,938 | +0.35(+0.47%) |
Jun 08, 2016 | 73.43 | 73.96 | 73.41 | 73.95 | 2,119,734 | +0.75(+1.02%) |
Jun 07, 2016 | 73.91 | 74.14 | 73.14 | 73.21 | 2,943,924 | -0.69(-0.94%) |
Jun 06, 2016 | 73.76 | 74.16 | 73.62 | 73.90 | 1,652,864 | +0.30(+0.41%) |
Jun 03, 2016 | 73.87 | 73.87 | 73.08 | 73.60 | 1,661,149 | -0.64(-0.86%) |
Jun 02, 2016 | 74.19 | 74.26 | 73.75 | 74.24 | 1,296,393 | -0.03(-0.03%) |
Jun 01, 2016 | 73.82 | 74.31 | 73.69 | 74.26 | 2,000,376 | +0.24(+0.32%) |
May 31, 2016 | 74.47 | 74.47 | 73.60 | 74.03 | 2,415,317 | -0.17(-0.23%) |
May 27, 2016 | 73.94 | 74.19 | 74.19 | 74.19 | 1,279,163 | +0.29(+0.39%) |
May 26, 2016 | 73.65 | 74.10 | 73.39 | 73.91 | 1,237,010 | +0.15(+0.21%) |
May 25, 2016 | 73.88 | 74.17 | 73.68 | 73.76 | 1,667,291 | +0.05(+0.07%) |
May 24, 2016 | 72.47 | 73.73 | 72.36 | 73.71 | 2,567,766 | +1.86(+2.59%) |
May 23, 2016 | 72.05 | 72.22 | 71.80 | 71.84 | 1,276,827 | -0.19(-0.26%) |
May 20, 2016 | 72.02 | 72.54 | 71.88 | 72.03 | 1,639,864 | +0.28(+0.39%) |
May 19, 2016 | 71.43 | 71.85 | 71.09 | 71.75 | 1,772,689 | -0.39(-0.54%) |
May 18, 2016 | 71.87 | 72.48 | 71.56 | 72.14 | 1,510,279 | +0.21(+0.29%) |
May 17, 2016 | 72.75 | 73.19 | 71.71 | 71.93 | 1,790,061 | -1.14(-1.56%) |
May 16, 2016 | 72.50 | 73.32 | 72.39 | 73.07 | 2,055,697 | +0.79(+1.10%) |
May 13, 2016 | 72.83 | 73.21 | 72.26 | 72.27 | 2,209,488 | -0.66(-0.90%) |
May 12, 2016 | 73.58 | 73.58 | 72.57 | 72.93 | 2,008,479 | -0.11(-0.15%) |
May 11, 2016 | 74.32 | 74.57 | 73.03 | 73.04 | 2,319,532 | -1.54(-2.07%) |
May 10, 2016 | 73.68 | 74.61 | 73.45 | 74.58 | 4,902,803 | +1.13(+1.54%) |
May 09, 2016 | 73.44 | 73.90 | 73.12 | 73.45 | 3,964,311 | +0.26(+0.36%) |
May 06, 2016 | 72.59 | 73.42 | 72.55 | 73.19 | 5,327,441 | +0.34(+0.46%) |
May 05, 2016 | 73.04 | 74.09 | 72.73 | 72.85 | 6,043,047 | -1.63(-2.19%) |
May 04, 2016 | 74.43 | 74.78 | 74.05 | 74.49 | 1,415,336 | -0.35(-0.47%) |
May 03, 2016 | 75.16 | 75.42 | 74.03 | 74.84 | 3,866,792 | -0.52(-0.69%) |
May 02, 2016 | 74.36 | 75.51 | 74.34 | 75.37 | 2,644,107 | +0.83(+1.12%) |
Apr 29, 2016 | 74.50 | 74.91 | 73.97 | 74.53 | 2,720,896 | -0.56(-0.74%) |
Apr 28, 2016 | 74.03 | 76.60 | 73.66 | 75.09 | 3,504,843 | -0.86(-1.13%) |
Apr 27, 2016 | 75.62 | 76.23 | 75.52 | 75.95 | 2,855,525 | +0.28(+0.37%) |
Apr 26, 2016 | 75.69 | 76.12 | 75.27 | 75.67 | 1,936,368 | +0.18(+0.23%) |
Apr 25, 2016 | 75.46 | 75.53 | 75.46 | 75.49 | 1,356,520 | -0.06(-0.08%) |
Apr 22, 2016 | 75.10 | 75.69 | 74.91 | 75.55 | 1,677,579 | +0.25(+0.34%) |
Apr 21, 2016 | 76.37 | 76.44 | 75.20 | 75.30 | 1,826,095 | -0.65(-0.85%) |
Apr 20, 2016 | 76.42 | 76.51 | 75.93 | 75.95 | 2,253,230 | -0.52(-0.68%) |
Apr 19, 2016 | 76.69 | 76.69 | 76.07 | 76.47 | 2,267,555 | +0.03(+0.04%) |
Apr 18, 2016 | 75.81 | 76.49 | 75.60 | 76.44 | 1,543,795 | +0.46(+0.61%) |
Apr 15, 2016 | 76.55 | 76.55 | 75.64 | 75.97 | 2,077,473 | -0.09(-0.12%) |
Apr 14, 2016 | 76.29 | 76.39 | 75.81 | 76.07 | 2,138,894 | +0.02(+0.02%) |
Apr 13, 2016 | 76.30 | 76.30 | 75.59 | 76.05 | 1,973,898 | +0.11(+0.14%) |
Apr 12, 2016 | 75.79 | 75.98 | 75.35 | 75.94 | 1,784,484 | +0.34(+0.45%) |
Apr 11, 2016 | 76.65 | 76.68 | 75.59 | 75.60 | 1,853,000 | -0.52(-0.69%) |
Apr 08, 2016 | 76.12 | 76.42 | 75.80 | 76.12 | 1,289,512 | +0.45(+0.59%) |
Apr 07, 2016 | 75.91 | 76.23 | 75.35 | 75.68 | 1,964,163 | -0.88(-1.14%) |
Apr 06, 2016 | 75.59 | 76.64 | 75.29 | 76.55 | 2,238,279 | +0.92(+1.21%) |
Apr 05, 2016 | 76.43 | 76.43 | 75.34 | 75.64 | 2,116,514 | +0.03(+0.04%) |
Apr 04, 2016 | 75.91 | 76.18 | 75.40 | 75.60 | 1,399,121 | -0.46(-0.61%) |