Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 73.57 | 74.68 | 73.01 | 74.68 | 3,202,998 | +1.65(+2.26%) |
Jun 29, 2016 | 73.32 | 74.35 | 72.20 | 73.03 | 4,620,074 | +0.47(+0.65%) |
Jun 28, 2016 | 71.96 | 72.58 | 71.53 | 72.56 | 2,690,954 | +1.52(+2.14%) |
Jun 27, 2016 | 72.27 | 72.70 | 70.32 | 71.04 | 3,385,534 | -2.06(-2.82%) |
Jun 24, 2016 | 73.73 | 76.23 | 73.10 | 73.10 | 6,461,601 | -4.35(-5.62%) |
Jun 23, 2016 | 76.65 | 77.46 | 76.54 | 77.45 | 2,933,584 | +1.36(+1.79%) |
Jun 22, 2016 | 75.04 | 76.30 | 74.94 | 76.09 | 2,786,574 | +0.88(+1.17%) |
Jun 21, 2016 | 75.23 | 75.52 | 74.69 | 75.21 | 1,497,194 | +0.34(+0.45%) |
Jun 20, 2016 | 74.60 | 75.29 | 74.25 | 74.88 | 2,974,617 | +1.23(+1.68%) |
Jun 17, 2016 | 73.30 | 73.65 | 72.62 | 73.64 | 2,659,167 | +0.20(+0.27%) |
Jun 16, 2016 | 72.63 | 73.57 | 72.28 | 73.45 | 1,479,817 | +0.17(+0.23%) |
Jun 15, 2016 | 73.38 | 73.93 | 72.79 | 73.28 | 1,837,425 | +0.45(+0.62%) |
Jun 14, 2016 | 72.57 | 73.07 | 72.15 | 72.82 | 1,663,290 | -0.01(-0.01%) |
Jun 13, 2016 | 72.45 | 73.61 | 72.45 | 72.83 | 1,597,161 | -0.35(-0.47%) |
Jun 10, 2016 | 73.11 | 73.40 | 72.66 | 73.18 | 1,854,098 | -1.12(-1.51%) |
Jun 09, 2016 | 73.45 | 74.35 | 72.97 | 74.30 | 1,772,132 | +0.21(+0.29%) |
Jun 08, 2016 | 73.64 | 74.22 | 73.45 | 74.09 | 1,418,274 | +0.37(+0.51%) |
Jun 07, 2016 | 73.61 | 73.97 | 73.12 | 73.71 | 1,907,820 | +0.58(+0.79%) |
Jun 06, 2016 | 73.94 | 74.12 | 72.98 | 73.14 | 1,707,204 | -0.43(-0.58%) |
Jun 03, 2016 | 73.72 | 73.81 | 73.05 | 73.56 | 1,860,453 | -0.47(-0.63%) |
Jun 02, 2016 | 73.51 | 74.63 | 73.25 | 74.03 | 3,195,667 | +0.44(+0.60%) |
Jun 01, 2016 | 73.07 | 73.68 | 72.61 | 73.59 | 2,482,543 | +0.28(+0.39%) |
May 31, 2016 | 73.15 | 73.51 | 72.61 | 73.31 | 2,908,081 | -0.14(-0.19%) |
May 27, 2016 | 71.88 | 73.45 | 73.45 | 73.45 | 4,220,539 | +1.73(+2.41%) |
May 26, 2016 | 71.21 | 71.87 | 71.07 | 71.72 | 2,180,174 | +0.35(+0.50%) |
May 25, 2016 | 70.46 | 71.53 | 70.11 | 71.37 | 3,333,986 | +1.19(+1.70%) |
May 24, 2016 | 68.70 | 70.45 | 68.62 | 70.17 | 4,058,055 | +2.17(+3.19%) |
May 23, 2016 | 67.85 | 68.47 | 67.41 | 68.00 | 3,654,418 | +0.12(+0.18%) |
May 20, 2016 | 66.63 | 68.16 | 66.41 | 67.88 | 3,948,337 | +2.97(+4.58%) |
May 19, 2016 | 65.21 | 65.55 | 64.61 | 64.90 | 2,057,510 | -0.58(-0.88%) |
May 18, 2016 | 64.84 | 66.18 | 64.59 | 65.48 | 2,637,340 | +0.73(+1.13%) |
May 17, 2016 | 65.20 | 65.43 | 64.55 | 64.74 | 3,791,939 | -0.28(-0.44%) |
May 16, 2016 | 63.90 | 65.43 | 63.74 | 65.03 | 4,649,313 | -0.78(-1.18%) |
May 13, 2016 | 66.15 | 66.37 | 65.69 | 65.81 | 2,430,845 | -0.50(-0.75%) |
May 12, 2016 | 67.13 | 67.30 | 65.59 | 66.30 | 2,635,348 | -0.63(-0.94%) |
May 11, 2016 | 66.76 | 67.36 | 66.67 | 66.93 | 2,161,426 | -0.30(-0.45%) |
May 10, 2016 | 66.34 | 67.26 | 65.99 | 67.23 | 3,113,195 | +1.16(+1.76%) |
May 09, 2016 | 66.39 | 66.75 | 65.79 | 66.07 | 2,756,780 | -0.27(-0.40%) |
May 06, 2016 | 66.25 | 66.65 | 65.71 | 66.34 | 2,657,640 | -0.10(-0.15%) |
May 05, 2016 | 66.43 | 67.13 | 66.21 | 66.44 | 3,244,885 | +0.13(+0.20%) |
May 04, 2016 | 66.76 | 67.49 | 66.06 | 66.30 | 3,905,226 | -0.73(-1.10%) |
May 03, 2016 | 67.04 | 67.37 | 66.71 | 67.04 | 3,756,809 | -0.76(-1.12%) |
May 02, 2016 | 67.63 | 68.32 | 67.08 | 67.80 | 4,203,077 | +0.17(+0.25%) |
Apr 29, 2016 | 68.90 | 69.00 | 66.99 | 67.63 | 5,137,836 | -1.56(-2.25%) |
Apr 28, 2016 | 70.76 | 71.15 | 69.01 | 69.19 | 3,653,599 | -2.49(-3.47%) |
Apr 27, 2016 | 71.13 | 71.84 | 70.55 | 71.68 | 4,274,910 | +0.64(+0.90%) |
Apr 26, 2016 | 71.33 | 72.06 | 70.60 | 71.04 | 3,062,331 | +0.03(+0.04%) |
Apr 25, 2016 | 71.45 | 71.63 | 70.40 | 71.01 | 2,521,268 | -0.38(-0.53%) |
Apr 22, 2016 | 71.49 | 72.42 | 70.91 | 71.39 | 2,511,302 | -0.15(-0.21%) |
Apr 21, 2016 | 73.22 | 74.21 | 71.00 | 71.54 | 4,514,176 | -1.64(-2.24%) |
Apr 20, 2016 | 72.91 | 73.46 | 71.52 | 73.18 | 4,608,018 | -0.09(-0.12%) |
Apr 19, 2016 | 73.03 | 73.53 | 72.40 | 73.27 | 3,309,506 | +0.63(+0.87%) |
Apr 18, 2016 | 72.30 | 72.96 | 71.80 | 72.64 | 3,058,713 | +0.37(+0.51%) |
Apr 15, 2016 | 71.72 | 72.49 | 71.13 | 72.27 | 3,254,338 | +0.03(+0.04%) |
Apr 14, 2016 | 72.28 | 72.85 | 71.45 | 72.24 | 3,120,991 | -1.06(-1.45%) |
Apr 13, 2016 | 72.75 | 73.31 | 72.27 | 73.31 | 2,894,911 | +1.25(+1.73%) |
Apr 12, 2016 | 72.32 | 72.59 | 71.07 | 72.06 | 2,711,061 | +0.02(+0.02%) |
Apr 11, 2016 | 72.84 | 72.85 | 71.96 | 72.04 | 1,841,672 | +0.23(+0.32%) |
Apr 08, 2016 | 72.62 | 72.99 | 71.43 | 71.81 | 1,935,467 | -0.09(-0.12%) |
Apr 07, 2016 | 72.65 | 73.03 | 71.22 | 71.90 | 2,824,374 | -1.24(-1.69%) |
Apr 06, 2016 | 72.18 | 73.20 | 71.93 | 73.14 | 2,470,746 | +0.82(+1.14%) |
Apr 05, 2016 | 72.43 | 73.23 | 72.20 | 72.31 | 2,124,720 | -0.95(-1.29%) |
Apr 04, 2016 | 73.46 | 73.46 | 72.43 | 73.26 | 2,313,926 | -0.15(-0.21%) |