Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.87 | 76.29 | 73.55 | 76.28 | 73,585 | +2.49(+3.38%) |
Jun 29, 2016 | 74.51 | 75.22 | 73.60 | 73.78 | 99,252 | +0.08(+0.11%) |
Jun 28, 2016 | 74.66 | 74.78 | 73.50 | 73.70 | 71,442 | -0.10(-0.14%) |
Jun 27, 2016 | 74.25 | 74.26 | 73.45 | 73.80 | 91,656 | -0.89(-1.19%) |
Jun 24, 2016 | 76.00 | 76.85 | 74.59 | 74.69 | 90,810 | -4.08(-5.18%) |
Jun 23, 2016 | 78.46 | 79.06 | 77.91 | 78.77 | 56,185 | +1.22(+1.57%) |
Jun 22, 2016 | 78.26 | 79.00 | 77.52 | 77.55 | 52,534 | -0.82(-1.05%) |
Jun 21, 2016 | 80.00 | 80.25 | 78.15 | 78.37 | 53,108 | -1.56(-1.95%) |
Jun 20, 2016 | 80.39 | 81.36 | 79.90 | 79.93 | 90,350 | +0.62(+0.78%) |
Jun 17, 2016 | 80.13 | 80.78 | 79.00 | 79.31 | 245,912 | -1.36(-1.68%) |
Jun 16, 2016 | 80.31 | 80.75 | 79.41 | 80.67 | 45,724 | +0.19(+0.24%) |
Jun 15, 2016 | 80.99 | 81.16 | 80.32 | 80.48 | 76,112 | -0.12(-0.15%) |
Jun 14, 2016 | 80.50 | 81.28 | 80.44 | 80.60 | 74,270 | -0.27(-0.33%) |
Jun 13, 2016 | 81.22 | 82.36 | 80.67 | 80.86 | 85,594 | -0.33(-0.41%) |
Jun 10, 2016 | 80.99 | 82.19 | 80.30 | 81.20 | 71,374 | -0.41(-0.50%) |
Jun 09, 2016 | 81.23 | 82.04 | 80.91 | 81.60 | 90,569 | +0.18(+0.23%) |
Jun 08, 2016 | 80.78 | 82.42 | 80.23 | 81.42 | 83,916 | +0.66(+0.81%) |
Jun 07, 2016 | 80.69 | 81.37 | 80.15 | 80.76 | 113,233 | +0.36(+0.45%) |
Jun 06, 2016 | 79.60 | 81.11 | 79.30 | 80.40 | 48,242 | +0.95(+1.20%) |
Jun 03, 2016 | 80.31 | 80.31 | 79.18 | 79.45 | 49,580 | -0.67(-0.84%) |
Jun 02, 2016 | 80.02 | 80.36 | 79.15 | 80.13 | 56,838 | +0.17(+0.21%) |
Jun 01, 2016 | 79.62 | 80.35 | 79.03 | 79.96 | 68,996 | -0.05(-0.06%) |
May 31, 2016 | 79.66 | 80.50 | 79.08 | 80.01 | 72,042 | +0.49(+0.62%) |
May 27, 2016 | 78.92 | 79.52 | 79.52 | 79.52 | 36,831 | +0.78(+0.98%) |
May 26, 2016 | 79.02 | 79.53 | 78.74 | 78.74 | 48,032 | -0.10(-0.13%) |
May 25, 2016 | 78.61 | 79.45 | 78.59 | 78.84 | 67,157 | +0.56(+0.72%) |
May 24, 2016 | 76.68 | 79.05 | 75.33 | 78.28 | 74,480 | +2.16(+2.84%) |
May 23, 2016 | 75.46 | 76.33 | 75.15 | 76.12 | 105,369 | +0.71(+0.94%) |
May 20, 2016 | 74.31 | 75.45 | 74.12 | 75.41 | 100,000 | +1.25(+1.68%) |
May 19, 2016 | 74.77 | 75.83 | 73.65 | 74.16 | 97,324 | -1.14(-1.52%) |
May 18, 2016 | 75.05 | 75.79 | 74.40 | 75.31 | 58,167 | -0.10(-0.13%) |
May 17, 2016 | 76.11 | 76.91 | 75.06 | 75.41 | 124,651 | -0.93(-1.22%) |
May 16, 2016 | 75.32 | 76.75 | 75.32 | 76.34 | 74,587 | +0.84(+1.11%) |
May 13, 2016 | 74.68 | 75.74 | 74.26 | 75.50 | 56,809 | +0.42(+0.55%) |
May 12, 2016 | 75.43 | 75.90 | 74.50 | 75.09 | 41,149 | -0.09(-0.12%) |
May 11, 2016 | 74.98 | 76.86 | 74.98 | 75.18 | 61,595 | +0.24(+0.32%) |
May 10, 2016 | 73.85 | 75.29 | 73.85 | 74.94 | 47,969 | +1.19(+1.61%) |
May 09, 2016 | 74.13 | 74.14 | 73.42 | 73.75 | 84,130 | -0.63(-0.84%) |
May 06, 2016 | 73.59 | 74.56 | 73.42 | 74.38 | 53,814 | +0.56(+0.76%) |
May 05, 2016 | 73.15 | 73.95 | 72.98 | 73.81 | 123,221 | +0.66(+0.90%) |
May 04, 2016 | 72.91 | 73.52 | 71.94 | 73.16 | 89,689 | +0.11(+0.15%) |
May 03, 2016 | 72.13 | 73.72 | 70.50 | 73.05 | 100,733 | +0.51(+0.70%) |
May 02, 2016 | 71.08 | 72.91 | 71.07 | 72.54 | 148,594 | +1.87(+2.65%) |
Apr 29, 2016 | 71.10 | 72.12 | 70.63 | 70.67 | 63,151 | -0.38(-0.53%) |
Apr 28, 2016 | 72.44 | 73.32 | 71.03 | 71.05 | 71,947 | -1.74(-2.39%) |
Apr 27, 2016 | 73.80 | 74.30 | 72.73 | 72.79 | 71,846 | -0.85(-1.15%) |
Apr 26, 2016 | 73.07 | 73.07 | 72.66 | 73.64 | 62,491 | +1.15(+1.59%) |
Apr 25, 2016 | 73.10 | 73.55 | 72.33 | 72.48 | 48,256 | -0.58(-0.79%) |
Apr 22, 2016 | 73.51 | 74.11 | 72.83 | 73.06 | 85,163 | -0.19(-0.26%) |
Apr 21, 2016 | 74.12 | 74.12 | 72.77 | 73.26 | 43,047 | -0.67(-0.91%) |
Apr 20, 2016 | 72.60 | 74.44 | 72.60 | 73.93 | 39,633 | +1.11(+1.53%) |
Apr 19, 2016 | 73.32 | 73.99 | 72.52 | 72.82 | 76,393 | -0.46(-0.63%) |
Apr 18, 2016 | 72.48 | 73.70 | 72.30 | 73.28 | 40,065 | +0.69(+0.95%) |
Apr 15, 2016 | 72.48 | 73.70 | 71.94 | 72.59 | 41,762 | +0.16(+0.22%) |
Apr 14, 2016 | 72.54 | 72.78 | 72.24 | 72.43 | 69,075 | -0.20(-0.28%) |
Apr 13, 2016 | 72.93 | 73.18 | 72.03 | 72.63 | 116,646 | +0.29(+0.39%) |
Apr 12, 2016 | 71.51 | 72.90 | 71.38 | 72.35 | 31,157 | +0.79(+1.11%) |
Apr 11, 2016 | 71.52 | 72.25 | 70.76 | 71.55 | 48,957 | +0.18(+0.26%) |
Apr 08, 2016 | 71.05 | 71.78 | 70.47 | 71.37 | 38,027 | +1.00(+1.43%) |
Apr 07, 2016 | 71.05 | 71.05 | 69.66 | 70.36 | 78,888 | -1.08(-1.51%) |
Apr 06, 2016 | 71.23 | 71.45 | 70.32 | 71.44 | 47,364 | +0.33(+0.47%) |
Apr 05, 2016 | 71.52 | 71.69 | 70.57 | 71.11 | 64,698 | -0.79(-1.10%) |
Apr 04, 2016 | 72.88 | 73.03 | 71.38 | 71.90 | 105,250 | -1.00(-1.37%) |