Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 80.33 | 81.80 | 80.00 | 81.74 | 629,932 | +1.37(+1.70%) |
Jun 29, 2016 | 79.21 | 80.41 | 79.21 | 80.37 | 467,471 | +1.52(+1.93%) |
Jun 28, 2016 | 77.97 | 78.87 | 77.74 | 78.85 | 473,962 | +1.21(+1.56%) |
Jun 27, 2016 | 77.48 | 77.81 | 76.44 | 77.64 | 666,644 | -0.18(-0.23%) |
Jun 24, 2016 | 76.31 | 78.35 | 75.68 | 77.82 | 828,752 | +0.09(+0.12%) |
Jun 23, 2016 | 77.49 | 77.95 | 77.34 | 77.73 | 492,534 | +0.61(+0.79%) |
Jun 22, 2016 | 76.89 | 77.23 | 76.39 | 77.12 | 406,298 | +0.42(+0.55%) |
Jun 21, 2016 | 76.72 | 77.34 | 76.45 | 76.69 | 651,284 | +0.00(+0.00%) |
Jun 20, 2016 | 77.46 | 77.94 | 76.59 | 76.69 | 457,840 | -0.15(-0.19%) |
Jun 17, 2016 | 76.99 | 77.55 | 76.51 | 76.84 | 878,096 | -0.39(-0.51%) |
Jun 16, 2016 | 76.85 | 77.36 | 76.33 | 77.23 | 439,217 | +0.12(+0.15%) |
Jun 15, 2016 | 76.79 | 77.52 | 76.31 | 77.12 | 534,829 | +0.45(+0.58%) |
Jun 14, 2016 | 77.03 | 77.34 | 76.61 | 76.67 | 482,209 | -0.49(-0.64%) |
Jun 13, 2016 | 77.36 | 78.06 | 76.93 | 77.16 | 703,790 | -0.06(-0.08%) |
Jun 10, 2016 | 76.46 | 77.66 | 76.01 | 77.23 | 858,204 | +0.34(+0.45%) |
Jun 09, 2016 | 75.97 | 76.98 | 75.59 | 76.88 | 733,039 | +0.84(+1.10%) |
Jun 08, 2016 | 75.56 | 76.25 | 75.29 | 76.04 | 548,965 | +0.43(+0.57%) |
Jun 07, 2016 | 75.90 | 76.29 | 75.48 | 75.61 | 589,767 | +0.02(+0.03%) |
Jun 06, 2016 | 76.69 | 77.10 | 75.22 | 75.59 | 679,686 | -0.90(-1.18%) |
Jun 03, 2016 | 76.33 | 77.51 | 76.20 | 76.49 | 625,525 | +0.29(+0.38%) |
Jun 02, 2016 | 75.57 | 76.23 | 75.09 | 76.20 | 570,255 | +0.64(+0.85%) |
Jun 01, 2016 | 75.44 | 75.90 | 74.63 | 75.56 | 640,491 | -0.34(-0.44%) |
May 31, 2016 | 75.63 | 76.11 | 74.39 | 75.90 | 4,622,779 | +0.25(+0.33%) |
May 27, 2016 | 75.61 | 75.64 | 75.64 | 75.64 | 975,312 | +0.09(+0.11%) |
May 26, 2016 | 76.96 | 76.96 | 75.55 | 75.56 | 1,086,165 | -1.40(-1.82%) |
May 25, 2016 | 76.79 | 77.06 | 76.16 | 76.96 | 639,771 | +0.20(+0.27%) |
May 24, 2016 | 75.52 | 77.05 | 74.74 | 76.76 | 2,833,383 | +1.79(+2.38%) |
May 23, 2016 | 75.14 | 75.23 | 74.49 | 74.97 | 707,562 | +0.07(+0.09%) |
May 20, 2016 | 73.58 | 74.94 | 73.14 | 74.90 | 788,404 | +1.64(+2.25%) |
May 19, 2016 | 73.15 | 73.40 | 72.43 | 73.26 | 485,249 | -0.60(-0.81%) |
May 18, 2016 | 74.22 | 75.02 | 73.07 | 73.85 | 2,535,394 | -0.43(-0.58%) |
May 17, 2016 | 75.10 | 75.59 | 73.61 | 74.28 | 741,455 | -1.15(-1.53%) |
May 16, 2016 | 74.24 | 75.88 | 74.18 | 75.43 | 790,611 | +1.14(+1.54%) |
May 13, 2016 | 73.39 | 74.67 | 73.08 | 74.29 | 1,203,595 | +0.89(+1.21%) |
May 12, 2016 | 73.73 | 73.95 | 73.06 | 73.40 | 608,979 | -0.20(-0.28%) |
May 11, 2016 | 75.19 | 75.19 | 73.29 | 73.61 | 760,631 | -1.61(-2.13%) |
May 10, 2016 | 75.62 | 75.73 | 74.85 | 75.21 | 845,519 | -0.34(-0.45%) |
May 09, 2016 | 75.18 | 75.76 | 74.69 | 75.55 | 715,990 | +0.63(+0.85%) |
May 06, 2016 | 74.72 | 74.97 | 73.42 | 74.92 | 602,341 | +0.03(+0.04%) |
May 05, 2016 | 74.56 | 74.92 | 74.10 | 74.89 | 655,939 | +0.16(+0.22%) |
May 04, 2016 | 72.57 | 74.81 | 72.57 | 74.72 | 794,074 | +1.34(+1.83%) |
May 03, 2016 | 72.88 | 73.55 | 72.43 | 73.38 | 733,641 | -0.37(-0.50%) |
May 02, 2016 | 72.63 | 74.39 | 72.38 | 73.75 | 1,243,245 | +0.95(+1.30%) |
Apr 29, 2016 | 73.06 | 73.49 | 72.35 | 72.80 | 1,499,023 | -0.70(-0.95%) |
Apr 28, 2016 | 72.96 | 73.70 | 72.72 | 73.50 | 376,545 | +0.09(+0.12%) |
Apr 27, 2016 | 73.33 | 73.70 | 72.43 | 73.41 | 414,695 | +0.20(+0.27%) |
Apr 26, 2016 | 73.15 | 73.77 | 72.85 | 73.22 | 437,206 | +0.21(+0.29%) |
Apr 25, 2016 | 72.38 | 73.16 | 72.02 | 73.01 | 619,275 | +0.40(+0.55%) |
Apr 22, 2016 | 71.55 | 73.02 | 71.14 | 72.61 | 837,487 | +1.26(+1.77%) |
Apr 21, 2016 | 72.14 | 73.10 | 70.76 | 71.34 | 670,466 | -0.72(-1.00%) |
Apr 20, 2016 | 73.44 | 73.44 | 71.93 | 72.07 | 527,908 | -1.41(-1.92%) |
Apr 19, 2016 | 73.56 | 74.01 | 73.09 | 73.48 | 293,686 | +0.02(+0.02%) |
Apr 18, 2016 | 73.51 | 73.78 | 73.14 | 73.46 | 300,070 | -0.05(-0.07%) |
Apr 15, 2016 | 72.43 | 73.63 | 72.32 | 73.51 | 577,748 | +1.14(+1.57%) |
Apr 14, 2016 | 72.16 | 72.52 | 71.42 | 72.38 | 387,123 | +0.28(+0.39%) |
Apr 13, 2016 | 72.65 | 72.65 | 71.62 | 72.10 | 561,952 | -0.38(-0.52%) |
Apr 12, 2016 | 71.38 | 72.75 | 71.31 | 72.47 | 612,419 | +1.36(+1.92%) |
Apr 11, 2016 | 71.37 | 71.86 | 71.10 | 71.11 | 256,549 | -0.14(-0.20%) |
Apr 08, 2016 | 70.74 | 71.90 | 70.68 | 71.25 | 391,538 | +0.92(+1.31%) |
Apr 07, 2016 | 70.51 | 70.92 | 70.04 | 70.33 | 488,594 | -0.43(-0.61%) |
Apr 06, 2016 | 71.12 | 71.19 | 70.21 | 70.76 | 412,512 | -0.52(-0.73%) |
Apr 05, 2016 | 70.89 | 71.34 | 70.73 | 71.27 | 485,734 | -0.02(-0.02%) |
Apr 04, 2016 | 71.11 | 71.37 | 70.67 | 71.29 | 372,009 | +0.36(+0.51%) |