Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 80.58 | 80.93 | 80.51 | 80.91 | 7,564,308 | +0.37(+0.46%) |
Jun 29, 2016 | 80.36 | 80.59 | 80.11 | 80.53 | 1,947,485 | +0.80(+1.00%) |
Jun 28, 2016 | 79.56 | 79.78 | 79.45 | 79.73 | 1,819,478 | +0.58(+0.74%) |
Jun 27, 2016 | 79.09 | 79.37 | 78.66 | 79.15 | 2,638,564 | +0.24(+0.30%) |
Jun 24, 2016 | 78.35 | 79.16 | 78.35 | 78.91 | 1,867,903 | -0.67(-0.85%) |
Jun 23, 2016 | 79.51 | 79.69 | 79.51 | 79.58 | 831,039 | +0.19(+0.24%) |
Jun 22, 2016 | 79.18 | 79.39 | 79.18 | 79.39 | 1,982,486 | +0.34(+0.44%) |
Jun 21, 2016 | 79.17 | 79.19 | 79.03 | 79.05 | 1,346,836 | -0.06(-0.08%) |
Jun 20, 2016 | 79.21 | 79.21 | 78.99 | 79.11 | 2,111,709 | +0.53(+0.68%) |
Jun 17, 2016 | 78.79 | 78.85 | 78.57 | 78.58 | 1,083,413 | -0.08(-0.10%) |
Jun 16, 2016 | 78.61 | 78.74 | 78.48 | 78.66 | 1,273,723 | +0.01(+0.02%) |
Jun 15, 2016 | 78.45 | 78.71 | 78.44 | 78.64 | 1,638,588 | +0.31(+0.39%) |
Jun 14, 2016 | 78.35 | 78.43 | 78.24 | 78.33 | 1,628,456 | -0.36(-0.46%) |
Jun 13, 2016 | 78.83 | 78.94 | 78.69 | 78.69 | 1,162,425 | -0.29(-0.36%) |
Jun 10, 2016 | 79.15 | 79.16 | 78.97 | 78.98 | 1,271,809 | -0.30(-0.38%) |
Jun 09, 2016 | 79.28 | 79.28 | 79.07 | 79.28 | 1,304,091 | -0.10(-0.12%) |
Jun 08, 2016 | 79.52 | 79.52 | 79.27 | 79.38 | 1,152,844 | +0.41(+0.53%) |
Jun 07, 2016 | 79.27 | 79.32 | 78.94 | 78.97 | 2,152,988 | +0.13(+0.16%) |
Jun 06, 2016 | 78.73 | 78.97 | 78.73 | 78.84 | 1,286,409 | +0.15(+0.19%) |
Jun 03, 2016 | 78.54 | 78.92 | 78.54 | 78.69 | 1,852,756 | +0.62(+0.79%) |
Jun 02, 2016 | 78.05 | 78.17 | 77.91 | 78.07 | 6,618,930 | +0.14(+0.18%) |
Jun 01, 2016 | 77.79 | 77.95 | 77.66 | 77.93 | 2,645,225 | +0.27(+0.35%) |
May 31, 2016 | 77.68 | 77.79 | 77.64 | 77.66 | 1,396,003 | -0.04(-0.05%) |
May 27, 2016 | 77.84 | 77.71 | 77.71 | 77.71 | 794,225 | -0.04(-0.05%) |
May 26, 2016 | 77.82 | 77.84 | 77.71 | 77.75 | 1,434,457 | +0.03(+0.04%) |
May 25, 2016 | 77.72 | 77.75 | 77.62 | 77.72 | 1,390,290 | +0.22(+0.28%) |
May 24, 2016 | 77.28 | 77.63 | 77.28 | 77.50 | 2,842,587 | +0.18(+0.24%) |
May 23, 2016 | 77.55 | 77.55 | 77.26 | 77.32 | 1,325,719 | +0.01(+0.01%) |
May 20, 2016 | 77.41 | 77.57 | 77.28 | 77.31 | 2,184,001 | +0.08(+0.10%) |
May 19, 2016 | 77.21 | 77.31 | 77.10 | 77.24 | 2,375,886 | -0.27(-0.34%) |
May 18, 2016 | 78.25 | 78.25 | 77.47 | 77.50 | 2,596,643 | -0.76(-0.97%) |
May 17, 2016 | 78.29 | 78.32 | 78.18 | 78.26 | 642,096 | -0.06(-0.07%) |
May 16, 2016 | 78.32 | 78.36 | 78.23 | 78.31 | 1,234,313 | +0.04(+0.05%) |
May 13, 2016 | 78.31 | 78.31 | 78.10 | 78.27 | 540,349 | +0.05(+0.06%) |
May 12, 2016 | 78.22 | 78.32 | 78.10 | 78.22 | 1,114,845 | +0.15(+0.20%) |
May 11, 2016 | 78.06 | 78.10 | 77.94 | 78.07 | 1,593,096 | +0.18(+0.23%) |
May 10, 2016 | 77.82 | 77.93 | 77.72 | 77.89 | 1,385,778 | +0.34(+0.44%) |
May 09, 2016 | 77.51 | 77.86 | 77.51 | 77.55 | 1,712,633 | -0.20(-0.25%) |
May 06, 2016 | 77.53 | 77.75 | 77.42 | 77.74 | 1,473,600 | +0.10(+0.13%) |
May 05, 2016 | 77.71 | 77.71 | 77.47 | 77.64 | 1,393,570 | +0.18(+0.23%) |
May 04, 2016 | 77.52 | 77.59 | 77.43 | 77.46 | 1,430,836 | -0.18(-0.23%) |
May 03, 2016 | 77.82 | 77.82 | 77.52 | 77.64 | 1,982,420 | -0.17(-0.22%) |
May 02, 2016 | 78.09 | 78.09 | 77.80 | 77.82 | 1,465,414 | -0.01(-0.02%) |
Apr 29, 2016 | 78.02 | 78.05 | 77.77 | 77.83 | 1,617,815 | -0.08(-0.10%) |
Apr 28, 2016 | 77.87 | 78.02 | 77.82 | 77.91 | 2,345,284 | +0.16(+0.21%) |
Apr 27, 2016 | 77.46 | 77.85 | 77.39 | 77.75 | 1,761,071 | +0.35(+0.45%) |
Apr 26, 2016 | 77.39 | 77.42 | 77.30 | 77.40 | 1,628,745 | +0.07(+0.09%) |
Apr 25, 2016 | 77.50 | 77.53 | 77.31 | 77.33 | 2,062,446 | -0.31(-0.40%) |
Apr 22, 2016 | 77.73 | 77.80 | 77.64 | 77.64 | 1,334,090 | -0.12(-0.15%) |
Apr 21, 2016 | 78.10 | 78.42 | 77.76 | 77.76 | 2,095,239 | -0.28(-0.36%) |
Apr 20, 2016 | 78.04 | 78.22 | 77.86 | 78.04 | 2,334,929 | +0.06(+0.08%) |
Apr 19, 2016 | 77.92 | 77.97 | 77.73 | 77.98 | 2,967,686 | +0.30(+0.39%) |
Apr 18, 2016 | 77.40 | 77.68 | 77.39 | 77.68 | 1,278,302 | +0.04(+0.05%) |
Apr 15, 2016 | 77.67 | 77.69 | 77.56 | 77.64 | 1,053,997 | +0.04(+0.05%) |
Apr 14, 2016 | 77.66 | 77.72 | 77.54 | 77.59 | 1,078,527 | +0.10(+0.13%) |
Apr 13, 2016 | 77.41 | 77.55 | 77.41 | 77.50 | 2,667,272 | +0.32(+0.42%) |
Apr 12, 2016 | 77.14 | 77.28 | 77.10 | 77.18 | 2,320,684 | +0.10(+0.14%) |
Apr 11, 2016 | 77.09 | 77.19 | 76.86 | 77.07 | 2,306,235 | +0.34(+0.45%) |
Apr 08, 2016 | 76.70 | 76.80 | 76.65 | 76.73 | 1,450,012 | +0.24(+0.32%) |
Apr 07, 2016 | 76.79 | 76.79 | 76.37 | 76.49 | 2,202,381 | -0.31(-0.41%) |
Apr 06, 2016 | 76.59 | 76.80 | 76.56 | 76.80 | 2,187,345 | +0.18(+0.24%) |
Apr 05, 2016 | 76.71 | 76.71 | 76.50 | 76.62 | 1,900,850 | -0.20(-0.26%) |
Apr 04, 2016 | 76.76 | 76.95 | 76.76 | 76.82 | 1,678,328 | -0.02(-0.03%) |