Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 66.98 | 67.41 | 65.12 | 66.22 | 352,065 | -0.50(-0.75%) |
Jun 29, 2016 | 65.90 | 67.08 | 65.69 | 66.72 | 170,408 | +1.40(+2.14%) |
Jun 28, 2016 | 65.32 | 66.19 | 64.68 | 65.33 | 273,659 | +0.82(+1.27%) |
Jun 27, 2016 | 65.47 | 65.85 | 64.01 | 64.51 | 420,159 | -1.82(-2.74%) |
Jun 24, 2016 | 65.57 | 66.72 | 65.46 | 66.32 | 643,121 | -2.40(-3.50%) |
Jun 23, 2016 | 67.52 | 69.27 | 67.52 | 68.73 | 266,017 | +1.86(+2.79%) |
Jun 22, 2016 | 68.49 | 68.76 | 66.81 | 66.86 | 301,887 | -1.35(-1.98%) |
Jun 21, 2016 | 69.88 | 70.87 | 67.54 | 68.22 | 405,392 | -2.82(-3.97%) |
Jun 20, 2016 | 71.37 | 72.46 | 70.83 | 71.04 | 360,146 | +0.69(+0.98%) |
Jun 17, 2016 | 70.03 | 72.17 | 69.55 | 70.35 | 458,100 | +0.48(+0.69%) |
Jun 16, 2016 | 68.62 | 69.99 | 67.46 | 69.86 | 486,029 | +0.72(+1.04%) |
Jun 15, 2016 | 69.19 | 70.42 | 68.64 | 69.15 | 531,484 | +0.19(+0.27%) |
Jun 14, 2016 | 69.77 | 70.21 | 68.49 | 68.96 | 382,195 | -0.91(-1.31%) |
Jun 13, 2016 | 69.41 | 70.29 | 69.06 | 69.87 | 392,681 | +0.07(+0.11%) |
Jun 10, 2016 | 70.69 | 71.19 | 69.71 | 69.80 | 285,161 | -2.29(-3.18%) |
Jun 09, 2016 | 73.24 | 73.78 | 71.22 | 72.09 | 379,237 | -1.63(-2.21%) |
Jun 08, 2016 | 74.75 | 75.31 | 73.25 | 73.72 | 237,030 | -0.87(-1.16%) |
Jun 07, 2016 | 73.74 | 75.09 | 73.70 | 74.59 | 466,363 | +0.90(+1.23%) |
Jun 06, 2016 | 73.49 | 74.02 | 72.31 | 73.69 | 471,297 | -0.06(-0.08%) |
Jun 03, 2016 | 76.59 | 76.59 | 73.59 | 73.74 | 461,421 | -3.24(-4.21%) |
Jun 02, 2016 | 76.03 | 77.27 | 76.00 | 76.98 | 164,553 | +0.60(+0.78%) |
Jun 01, 2016 | 76.21 | 77.35 | 74.11 | 76.39 | 299,425 | -0.34(-0.44%) |
May 31, 2016 | 76.57 | 77.26 | 76.22 | 76.72 | 257,729 | +0.17(+0.22%) |
May 27, 2016 | 76.02 | 76.56 | 76.56 | 76.56 | 281,396 | +0.74(+0.97%) |
May 26, 2016 | 76.64 | 77.10 | 75.71 | 75.82 | 163,849 | -0.30(-0.39%) |
May 25, 2016 | 73.52 | 76.37 | 73.52 | 76.12 | 268,013 | +2.53(+3.43%) |
May 24, 2016 | 72.47 | 74.18 | 71.86 | 73.59 | 233,529 | +1.30(+1.80%) |
May 23, 2016 | 74.75 | 74.98 | 72.25 | 72.29 | 213,665 | -2.22(-2.98%) |
May 20, 2016 | 72.16 | 74.57 | 71.84 | 74.51 | 278,245 | +2.45(+3.40%) |
May 19, 2016 | 72.68 | 73.86 | 72.02 | 72.05 | 292,584 | -0.89(-1.23%) |
May 18, 2016 | 73.39 | 73.92 | 72.68 | 72.95 | 296,526 | -0.89(-1.20%) |
May 17, 2016 | 72.75 | 74.78 | 72.57 | 73.83 | 388,861 | +0.91(+1.25%) |
May 16, 2016 | 73.42 | 73.98 | 72.85 | 72.92 | 288,990 | -0.32(-0.43%) |
May 13, 2016 | 73.14 | 74.52 | 72.77 | 73.24 | 366,537 | -0.24(-0.33%) |
May 12, 2016 | 75.01 | 75.34 | 73.15 | 73.48 | 699,253 | -1.43(-1.90%) |
May 11, 2016 | 77.83 | 78.88 | 74.86 | 74.91 | 386,434 | -3.82(-4.85%) |
May 10, 2016 | 78.29 | 78.87 | 77.35 | 78.73 | 228,597 | +0.65(+0.83%) |
May 09, 2016 | 77.47 | 79.04 | 77.43 | 78.08 | 306,808 | +0.67(+0.86%) |
May 06, 2016 | 75.34 | 77.50 | 75.25 | 77.41 | 392,089 | +1.80(+2.38%) |
May 05, 2016 | 76.40 | 77.41 | 75.59 | 75.60 | 315,989 | -0.90(-1.18%) |
May 04, 2016 | 76.71 | 77.91 | 76.30 | 76.51 | 369,076 | -0.95(-1.22%) |
May 03, 2016 | 76.51 | 78.09 | 76.18 | 77.45 | 431,858 | +0.02(+0.02%) |
May 02, 2016 | 77.74 | 78.16 | 76.55 | 77.43 | 379,518 | +0.31(+0.40%) |
Apr 29, 2016 | 78.09 | 78.47 | 76.88 | 77.13 | 432,991 | -0.87(-1.12%) |
Apr 28, 2016 | 79.31 | 80.50 | 77.86 | 78.00 | 470,608 | -1.25(-1.58%) |
Apr 27, 2016 | 79.40 | 79.92 | 78.81 | 79.26 | 400,092 | -0.05(-0.06%) |
Apr 26, 2016 | 75.17 | 79.43 | 74.69 | 79.30 | 619,143 | +4.62(+6.18%) |
Apr 25, 2016 | 75.89 | 76.47 | 74.56 | 74.69 | 441,470 | -1.63(-2.13%) |
Apr 22, 2016 | 73.37 | 77.10 | 72.93 | 76.31 | 948,212 | +2.79(+3.79%) |
Apr 21, 2016 | 81.90 | 83.59 | 73.39 | 73.52 | 2,839,537 | -12.41(-14.44%) |
Apr 20, 2016 | 84.55 | 86.55 | 84.55 | 85.94 | 567,454 | +1.56(+1.85%) |
Apr 19, 2016 | 84.06 | 84.73 | 83.62 | 84.37 | 349,889 | +0.35(+0.42%) |
Apr 18, 2016 | 82.38 | 84.27 | 81.75 | 84.02 | 404,875 | +1.31(+1.58%) |
Apr 15, 2016 | 82.56 | 83.32 | 81.75 | 82.71 | 275,949 | +0.05(+0.06%) |
Apr 14, 2016 | 81.85 | 83.75 | 81.20 | 82.67 | 369,838 | +0.59(+0.71%) |
Apr 13, 2016 | 78.74 | 82.18 | 78.58 | 82.08 | 535,557 | +3.87(+4.95%) |
Apr 12, 2016 | 75.78 | 78.34 | 75.63 | 78.21 | 442,597 | +2.71(+3.59%) |
Apr 11, 2016 | 74.54 | 77.26 | 74.12 | 75.49 | 555,418 | +1.47(+1.98%) |
Apr 08, 2016 | 74.59 | 74.95 | 73.52 | 74.03 | 376,172 | -0.17(-0.23%) |
Apr 07, 2016 | 76.95 | 77.75 | 73.72 | 74.19 | 580,461 | -2.89(-3.75%) |
Apr 06, 2016 | 76.87 | 77.73 | 76.25 | 77.08 | 275,093 | +0.41(+0.53%) |
Apr 05, 2016 | 75.33 | 77.84 | 74.51 | 76.67 | 432,406 | +0.90(+1.19%) |
Apr 04, 2016 | 78.30 | 78.30 | 74.77 | 75.77 | 736,980 | -2.71(-3.46%) |