Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.35 | 74.49 | 73.01 | 74.45 | 885,976 | +1.42(+1.95%) |
Jun 29, 2016 | 73.06 | 73.42 | 72.50 | 73.03 | 403,227 | +0.56(+0.78%) |
Jun 28, 2016 | 72.58 | 73.07 | 72.04 | 72.47 | 388,113 | +0.56(+0.78%) |
Jun 27, 2016 | 73.15 | 73.15 | 70.67 | 71.91 | 650,824 | -2.00(-2.71%) |
Jun 24, 2016 | 75.33 | 75.90 | 73.86 | 73.91 | 612,583 | -4.54(-5.79%) |
Jun 23, 2016 | 78.45 | 78.70 | 78.11 | 78.45 | 263,709 | +0.83(+1.06%) |
Jun 22, 2016 | 77.71 | 77.99 | 77.25 | 77.63 | 343,511 | +0.15(+0.20%) |
Jun 21, 2016 | 78.23 | 78.33 | 77.34 | 77.47 | 404,122 | -1.03(-1.32%) |
Jun 20, 2016 | 78.05 | 79.06 | 77.99 | 78.51 | 529,184 | +0.98(+1.26%) |
Jun 17, 2016 | 77.09 | 77.94 | 77.09 | 77.53 | 1,040,431 | +0.22(+0.28%) |
Jun 16, 2016 | 76.96 | 77.45 | 76.11 | 77.31 | 204,240 | -0.03(-0.04%) |
Jun 15, 2016 | 77.55 | 78.05 | 77.26 | 77.34 | 362,048 | +0.13(+0.16%) |
Jun 14, 2016 | 77.26 | 77.80 | 76.52 | 77.21 | 265,872 | -0.38(-0.49%) |
Jun 13, 2016 | 77.94 | 78.62 | 77.48 | 77.59 | 313,164 | -0.34(-0.44%) |
Jun 10, 2016 | 78.64 | 78.65 | 77.76 | 77.94 | 359,806 | -0.80(-1.01%) |
Jun 09, 2016 | 78.33 | 78.79 | 78.01 | 78.73 | 140,897 | -0.11(-0.14%) |
Jun 08, 2016 | 78.38 | 79.03 | 78.13 | 78.84 | 245,931 | +0.73(+0.93%) |
Jun 07, 2016 | 77.84 | 78.28 | 77.82 | 78.12 | 277,331 | +0.28(+0.36%) |
Jun 06, 2016 | 76.78 | 77.94 | 76.62 | 77.84 | 402,184 | +1.26(+1.65%) |
Jun 03, 2016 | 76.55 | 76.69 | 76.03 | 76.58 | 157,582 | -0.19(-0.25%) |
Jun 02, 2016 | 76.10 | 76.87 | 75.94 | 76.77 | 282,346 | +0.65(+0.86%) |
Jun 01, 2016 | 75.41 | 76.27 | 75.02 | 76.11 | 177,451 | +0.53(+0.71%) |
May 31, 2016 | 75.76 | 75.81 | 75.30 | 75.58 | 387,318 | -0.18(-0.24%) |
May 27, 2016 | 75.80 | 75.76 | 75.76 | 75.76 | 291,003 | +0.05(+0.06%) |
May 26, 2016 | 76.18 | 76.62 | 75.70 | 75.71 | 226,461 | -0.38(-0.50%) |
May 25, 2016 | 75.93 | 76.40 | 75.85 | 76.09 | 214,210 | +0.24(+0.31%) |
May 24, 2016 | 75.04 | 75.98 | 74.69 | 75.86 | 324,669 | +1.26(+1.69%) |
May 23, 2016 | 74.19 | 74.84 | 73.98 | 74.60 | 173,947 | +0.22(+0.29%) |
May 20, 2016 | 74.32 | 74.73 | 74.18 | 74.38 | 239,043 | +0.50(+0.67%) |
May 19, 2016 | 73.69 | 74.02 | 72.97 | 73.88 | 292,582 | -0.17(-0.23%) |
May 18, 2016 | 73.93 | 74.81 | 73.46 | 74.05 | 356,442 | -0.10(-0.13%) |
May 17, 2016 | 74.63 | 75.15 | 73.71 | 74.15 | 245,573 | -0.50(-0.67%) |
May 16, 2016 | 73.84 | 75.02 | 73.84 | 74.65 | 272,357 | +1.00(+1.35%) |
May 13, 2016 | 74.51 | 74.88 | 73.42 | 73.66 | 198,470 | -1.01(-1.35%) |
May 12, 2016 | 74.53 | 75.15 | 73.98 | 74.66 | 346,221 | +0.47(+0.64%) |
May 11, 2016 | 74.59 | 74.86 | 74.08 | 74.19 | 272,702 | -0.42(-0.56%) |
May 10, 2016 | 74.08 | 74.73 | 74.08 | 74.61 | 328,058 | +0.70(+0.94%) |
May 09, 2016 | 74.16 | 74.43 | 73.75 | 73.91 | 266,612 | -0.63(-0.85%) |
May 06, 2016 | 73.30 | 74.59 | 73.30 | 74.54 | 270,570 | +0.80(+1.08%) |
May 05, 2016 | 73.48 | 74.09 | 73.35 | 73.75 | 626,101 | +0.48(+0.66%) |
May 04, 2016 | 73.63 | 74.01 | 72.69 | 73.27 | 456,615 | -0.65(-0.88%) |
May 03, 2016 | 74.39 | 74.47 | 73.55 | 73.92 | 248,556 | -0.87(-1.16%) |
May 02, 2016 | 74.33 | 74.94 | 73.75 | 74.79 | 353,835 | +0.52(+0.70%) |
Apr 29, 2016 | 74.69 | 74.90 | 73.86 | 74.27 | 296,142 | -0.44(-0.58%) |
Apr 28, 2016 | 75.75 | 75.80 | 74.53 | 74.71 | 279,759 | -1.29(-1.69%) |
Apr 27, 2016 | 76.43 | 76.75 | 75.60 | 75.99 | 326,451 | -0.30(-0.39%) |
Apr 26, 2016 | 75.60 | 76.33 | 75.03 | 76.29 | 347,506 | +1.32(+1.77%) |
Apr 25, 2016 | 75.39 | 75.94 | 74.93 | 74.97 | 237,286 | -0.73(-0.97%) |
Apr 22, 2016 | 75.27 | 76.04 | 75.19 | 75.70 | 385,532 | +0.17(+0.23%) |
Apr 21, 2016 | 75.87 | 76.14 | 75.41 | 75.53 | 440,155 | -0.30(-0.39%) |
Apr 20, 2016 | 76.53 | 76.70 | 75.80 | 75.83 | 491,137 | -0.45(-0.59%) |
Apr 19, 2016 | 77.33 | 78.48 | 76.08 | 76.29 | 885,207 | -0.12(-0.15%) |
Apr 18, 2016 | 75.53 | 76.63 | 75.53 | 76.40 | 423,062 | +0.71(+0.93%) |
Apr 15, 2016 | 75.68 | 75.91 | 75.43 | 75.70 | 495,939 | +0.05(+0.07%) |
Apr 14, 2016 | 75.79 | 75.98 | 74.73 | 75.64 | 387,729 | -0.13(-0.17%) |
Apr 13, 2016 | 74.93 | 76.07 | 74.68 | 75.77 | 584,282 | +1.47(+1.98%) |
Apr 12, 2016 | 73.86 | 74.65 | 73.86 | 74.30 | 332,365 | +0.62(+0.85%) |
Apr 11, 2016 | 73.68 | 74.44 | 73.42 | 73.67 | 210,023 | +0.15(+0.21%) |
Apr 08, 2016 | 73.60 | 74.22 | 73.21 | 73.52 | 195,481 | +0.53(+0.73%) |
Apr 07, 2016 | 73.13 | 73.31 | 72.55 | 72.99 | 289,359 | -0.33(-0.46%) |
Apr 06, 2016 | 73.14 | 73.41 | 72.51 | 73.32 | 242,352 | +0.13(+0.17%) |
Apr 05, 2016 | 73.27 | 73.65 | 72.99 | 73.19 | 496,555 | -0.87(-1.17%) |
Apr 04, 2016 | 75.52 | 75.65 | 73.86 | 74.06 | 685,734 | -1.82(-2.39%) |