Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 77.83 | 79.24 | 77.83 | 79.24 | 585,366 | +1.71(+2.20%) |
Jun 29, 2016 | 77.22 | 77.86 | 76.94 | 77.53 | 400,341 | +0.83(+1.08%) |
Jun 28, 2016 | 74.82 | 76.79 | 74.59 | 76.70 | 621,452 | +2.21(+2.96%) |
Jun 27, 2016 | 75.02 | 75.27 | 74.27 | 74.50 | 654,433 | -1.06(-1.41%) |
Jun 24, 2016 | 73.89 | 76.65 | 73.54 | 75.56 | 937,478 | -1.04(-1.36%) |
Jun 23, 2016 | 76.43 | 76.71 | 75.82 | 76.60 | 379,001 | +0.90(+1.19%) |
Jun 22, 2016 | 76.00 | 76.14 | 75.58 | 75.71 | 338,414 | -0.09(-0.12%) |
Jun 21, 2016 | 76.07 | 76.29 | 75.68 | 75.80 | 260,560 | -0.15(-0.20%) |
Jun 20, 2016 | 75.76 | 76.20 | 75.76 | 75.95 | 269,918 | +1.05(+1.41%) |
Jun 17, 2016 | 75.85 | 76.10 | 74.54 | 74.90 | 633,146 | -1.22(-1.60%) |
Jun 16, 2016 | 75.93 | 76.20 | 75.47 | 76.11 | 290,989 | -0.08(-0.11%) |
Jun 15, 2016 | 76.91 | 77.13 | 76.13 | 76.20 | 431,191 | -0.71(-0.92%) |
Jun 14, 2016 | 75.91 | 76.97 | 75.91 | 76.90 | 308,576 | +0.84(+1.11%) |
Jun 13, 2016 | 76.42 | 77.20 | 76.00 | 76.06 | 676,765 | -0.68(-0.89%) |
Jun 10, 2016 | 77.73 | 77.73 | 76.60 | 76.74 | 501,828 | -1.14(-1.47%) |
Jun 09, 2016 | 77.47 | 77.96 | 77.15 | 77.88 | 175,217 | +0.31(+0.40%) |
Jun 08, 2016 | 77.21 | 77.72 | 77.10 | 77.58 | 141,818 | +0.39(+0.51%) |
Jun 07, 2016 | 77.19 | 77.37 | 76.90 | 77.19 | 226,617 | +0.02(+0.02%) |
Jun 06, 2016 | 77.22 | 77.29 | 76.79 | 77.17 | 197,722 | +0.16(+0.21%) |
Jun 03, 2016 | 77.33 | 77.33 | 76.40 | 77.00 | 240,077 | -0.42(-0.54%) |
Jun 02, 2016 | 76.42 | 77.42 | 76.20 | 77.42 | 320,993 | +0.65(+0.85%) |
Jun 01, 2016 | 76.09 | 76.88 | 75.98 | 76.77 | 311,090 | +0.11(+0.14%) |
May 31, 2016 | 76.79 | 77.00 | 76.12 | 76.66 | 421,600 | +0.08(+0.11%) |
May 27, 2016 | 75.96 | 76.58 | 76.58 | 76.58 | 287,018 | +0.77(+1.02%) |
May 26, 2016 | 75.90 | 76.18 | 75.39 | 75.81 | 351,651 | -0.13(-0.17%) |
May 25, 2016 | 76.68 | 76.68 | 75.80 | 75.93 | 299,952 | -0.35(-0.45%) |
May 24, 2016 | 74.99 | 76.41 | 74.99 | 76.28 | 387,478 | +1.63(+2.19%) |
May 23, 2016 | 75.23 | 75.41 | 74.47 | 74.64 | 485,512 | -0.52(-0.69%) |
May 20, 2016 | 75.41 | 75.59 | 74.91 | 75.16 | 480,598 | +0.19(+0.25%) |
May 19, 2016 | 75.47 | 75.77 | 74.17 | 74.97 | 440,268 | -0.65(-0.86%) |
May 18, 2016 | 75.62 | 76.16 | 75.05 | 75.62 | 498,325 | -0.23(-0.30%) |
May 17, 2016 | 76.51 | 77.01 | 75.65 | 75.85 | 369,670 | -0.81(-1.05%) |
May 16, 2016 | 75.88 | 77.17 | 75.82 | 76.65 | 390,728 | +0.92(+1.22%) |
May 13, 2016 | 76.05 | 76.43 | 75.31 | 75.73 | 373,412 | -0.67(-0.88%) |
May 12, 2016 | 76.10 | 76.54 | 75.77 | 76.40 | 333,577 | +0.76(+1.00%) |
May 11, 2016 | 76.55 | 76.81 | 75.56 | 75.64 | 752,144 | -1.05(-1.37%) |
May 10, 2016 | 76.17 | 76.82 | 76.17 | 76.69 | 221,384 | +0.59(+0.77%) |
May 09, 2016 | 75.59 | 76.47 | 74.74 | 76.10 | 384,644 | +0.45(+0.60%) |
May 06, 2016 | 74.83 | 75.84 | 74.41 | 75.65 | 398,469 | +0.71(+0.95%) |
May 05, 2016 | 75.44 | 75.91 | 74.89 | 74.93 | 557,917 | -0.24(-0.32%) |
May 04, 2016 | 72.83 | 76.12 | 72.79 | 75.18 | 750,101 | +1.48(+2.00%) |
May 03, 2016 | 73.81 | 74.83 | 73.01 | 73.70 | 514,478 | -0.81(-1.09%) |
May 02, 2016 | 73.34 | 74.55 | 73.34 | 74.52 | 403,540 | +1.19(+1.63%) |
Apr 29, 2016 | 74.06 | 74.07 | 72.99 | 73.32 | 323,143 | -0.82(-1.11%) |
Apr 28, 2016 | 74.22 | 75.10 | 73.94 | 74.15 | 409,187 | -0.17(-0.23%) |
Apr 27, 2016 | 74.28 | 74.94 | 73.57 | 74.32 | 378,801 | -0.09(-0.12%) |
Apr 26, 2016 | 74.11 | 74.75 | 73.60 | 74.41 | 288,910 | +0.31(+0.42%) |
Apr 25, 2016 | 74.00 | 74.52 | 73.28 | 74.10 | 406,446 | +0.01(+0.01%) |
Apr 22, 2016 | 74.25 | 74.64 | 73.53 | 74.09 | 334,467 | -0.20(-0.27%) |
Apr 21, 2016 | 75.24 | 75.24 | 74.27 | 74.29 | 385,385 | -0.90(-1.19%) |
Apr 20, 2016 | 75.22 | 75.74 | 74.72 | 75.19 | 282,841 | -0.22(-0.29%) |
Apr 19, 2016 | 75.25 | 75.58 | 74.47 | 75.40 | 394,142 | +0.78(+1.04%) |
Apr 18, 2016 | 74.12 | 74.79 | 74.12 | 74.63 | 399,399 | +0.05(+0.07%) |
Apr 15, 2016 | 74.52 | 74.83 | 74.19 | 74.57 | 408,861 | +0.14(+0.19%) |
Apr 14, 2016 | 74.57 | 74.91 | 74.04 | 74.43 | 425,574 | -0.27(-0.36%) |
Apr 13, 2016 | 74.83 | 75.07 | 74.08 | 74.70 | 359,211 | +0.34(+0.46%) |
Apr 12, 2016 | 75.03 | 75.03 | 73.75 | 74.36 | 422,997 | -0.44(-0.59%) |
Apr 11, 2016 | 76.10 | 76.56 | 74.74 | 74.80 | 347,032 | -0.75(-0.99%) |
Apr 08, 2016 | 76.14 | 76.46 | 75.42 | 75.55 | 278,300 | -0.23(-0.30%) |
Apr 07, 2016 | 75.90 | 75.97 | 75.14 | 75.78 | 600,327 | -0.61(-0.79%) |
Apr 06, 2016 | 75.40 | 76.48 | 75.39 | 76.38 | 531,818 | +0.82(+1.09%) |
Apr 05, 2016 | 75.56 | 76.07 | 75.37 | 75.56 | 376,539 | -0.54(-0.71%) |
Apr 04, 2016 | 76.99 | 77.10 | 75.99 | 76.10 | 355,895 | -0.93(-1.21%) |