Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 75.98 | 76.21 | 75.26 | 75.80 | 5,270,947 | +0.10(+0.13%) |
Jun 29, 2016 | 74.21 | 76.09 | 74.21 | 75.70 | 3,924,037 | +1.69(+2.28%) |
Jun 28, 2016 | 73.62 | 74.62 | 73.49 | 74.01 | 2,934,890 | +0.80(+1.09%) |
Jun 27, 2016 | 74.64 | 75.00 | 72.81 | 73.21 | 4,588,645 | -2.19(-2.90%) |
Jun 24, 2016 | 74.60 | 75.86 | 74.31 | 75.40 | 5,830,644 | -1.55(-2.01%) |
Jun 23, 2016 | 76.27 | 77.00 | 75.98 | 76.95 | 3,230,415 | +1.36(+1.80%) |
Jun 22, 2016 | 74.80 | 76.08 | 74.34 | 75.59 | 3,144,458 | +0.84(+1.12%) |
Jun 21, 2016 | 74.43 | 74.96 | 74.05 | 74.75 | 3,840,117 | +0.61(+0.82%) |
Jun 20, 2016 | 74.87 | 75.25 | 74.02 | 74.14 | 4,258,655 | -0.44(-0.59%) |
Jun 17, 2016 | 74.82 | 75.24 | 73.99 | 74.58 | 7,041,385 | -0.16(-0.21%) |
Jun 16, 2016 | 74.05 | 75.05 | 73.97 | 74.74 | 3,856,654 | -0.06(-0.08%) |
Jun 15, 2016 | 75.46 | 75.65 | 74.72 | 74.80 | 3,203,916 | -0.36(-0.48%) |
Jun 14, 2016 | 75.54 | 76.09 | 74.79 | 75.16 | 3,001,050 | -0.38(-0.50%) |
Jun 13, 2016 | 75.82 | 76.59 | 75.52 | 75.54 | 3,272,236 | -0.37(-0.49%) |
Jun 10, 2016 | 76.11 | 76.53 | 75.59 | 75.91 | 3,627,398 | -1.02(-1.33%) |
Jun 09, 2016 | 76.86 | 77.19 | 76.19 | 76.93 | 3,820,505 | +0.07(+0.09%) |
Jun 08, 2016 | 76.05 | 77.26 | 76.05 | 76.86 | 3,592,365 | +1.02(+1.34%) |
Jun 07, 2016 | 76.12 | 76.49 | 75.75 | 75.84 | 3,132,840 | -0.16(-0.21%) |
Jun 06, 2016 | 75.77 | 76.37 | 75.40 | 76.00 | 2,511,598 | +0.39(+0.52%) |
Jun 03, 2016 | 76.17 | 76.23 | 74.95 | 75.61 | 2,810,514 | -0.65(-0.85%) |
Jun 02, 2016 | 75.68 | 76.63 | 75.50 | 76.26 | 2,749,337 | +0.42(+0.55%) |
Jun 01, 2016 | 75.52 | 76.20 | 75.24 | 75.84 | 4,264,854 | +0.29(+0.38%) |
May 31, 2016 | 74.74 | 75.64 | 74.45 | 75.55 | 4,511,011 | +0.58(+0.77%) |
May 27, 2016 | 74.92 | 74.97 | 74.97 | 74.97 | 2,503,100 | +0.26(+0.35%) |
May 26, 2016 | 74.48 | 74.98 | 74.39 | 74.71 | 2,325,945 | -0.01(-0.01%) |
May 25, 2016 | 74.42 | 75.51 | 74.42 | 74.72 | 3,051,958 | +0.37(+0.50%) |
May 24, 2016 | 73.03 | 74.95 | 73.03 | 74.35 | 3,588,889 | +1.44(+1.98%) |
May 23, 2016 | 72.68 | 73.95 | 72.39 | 72.91 | 3,776,272 | +0.04(+0.05%) |
May 20, 2016 | 72.27 | 73.42 | 71.92 | 72.87 | 5,312,193 | +0.52(+0.72%) |
May 19, 2016 | 71.90 | 72.81 | 71.41 | 72.35 | 2,422,247 | -0.16(-0.22%) |
May 18, 2016 | 72.27 | 72.76 | 71.90 | 72.51 | 2,519,018 | +0.29(+0.40%) |
May 17, 2016 | 72.74 | 73.10 | 71.89 | 72.22 | 3,000,254 | -0.54(-0.74%) |
May 16, 2016 | 72.01 | 72.96 | 71.76 | 72.76 | 3,017,869 | +0.75(+1.04%) |
May 13, 2016 | 72.43 | 72.90 | 71.84 | 72.01 | 2,413,010 | -0.60(-0.83%) |
May 12, 2016 | 73.56 | 73.96 | 72.16 | 72.61 | 3,755,463 | -1.01(-1.37%) |
May 11, 2016 | 74.73 | 75.34 | 73.59 | 73.62 | 3,288,094 | -0.98(-1.31%) |
May 10, 2016 | 74.13 | 74.90 | 73.65 | 74.60 | 4,255,165 | +0.83(+1.13%) |
May 09, 2016 | 72.96 | 74.16 | 72.89 | 73.77 | 3,214,069 | +0.64(+0.88%) |
May 06, 2016 | 72.51 | 73.43 | 72.14 | 73.13 | 2,904,352 | +0.18(+0.25%) |
May 05, 2016 | 72.63 | 73.41 | 72.56 | 72.95 | 2,744,857 | +0.21(+0.29%) |
May 04, 2016 | 72.60 | 73.53 | 72.10 | 72.74 | 2,984,992 | -0.05(-0.07%) |
May 03, 2016 | 72.92 | 73.53 | 72.43 | 72.79 | 4,011,525 | -0.83(-1.13%) |
May 02, 2016 | 73.87 | 74.12 | 73.25 | 73.62 | 2,837,834 | -0.11(-0.15%) |
Apr 29, 2016 | 74.26 | 74.36 | 73.19 | 73.73 | 3,673,174 | -1.20(-1.60%) |
Apr 28, 2016 | 75.52 | 76.35 | 74.73 | 74.93 | 4,412,106 | -1.13(-1.49%) |
Apr 27, 2016 | 74.81 | 76.30 | 74.68 | 76.06 | 4,606,350 | +1.80(+2.42%) |
Apr 26, 2016 | 73.16 | 74.34 | 72.05 | 74.26 | 6,359,858 | +0.54(+0.73%) |
Apr 25, 2016 | 73.49 | 74.07 | 73.20 | 73.72 | 3,758,070 | +0.17(+0.23%) |
Apr 22, 2016 | 73.55 | 74.04 | 73.18 | 73.55 | 4,092,981 | +0.22(+0.30%) |
Apr 21, 2016 | 73.07 | 73.87 | 72.49 | 73.33 | 3,061,254 | +0.16(+0.22%) |
Apr 20, 2016 | 72.40 | 73.75 | 72.36 | 73.17 | 3,736,376 | +0.82(+1.13%) |
Apr 19, 2016 | 72.40 | 72.58 | 71.94 | 72.35 | 3,161,663 | +0.33(+0.46%) |
Apr 18, 2016 | 70.97 | 72.11 | 70.71 | 72.02 | 3,484,584 | +1.04(+1.47%) |
Apr 15, 2016 | 70.92 | 71.35 | 70.16 | 70.98 | 3,552,406 | -0.19(-0.27%) |
Apr 14, 2016 | 71.33 | 71.64 | 70.93 | 71.17 | 2,480,817 | +0.06(+0.08%) |
Apr 13, 2016 | 70.69 | 71.62 | 70.47 | 71.11 | 3,515,597 | +0.85(+1.21%) |
Apr 12, 2016 | 69.73 | 71.07 | 69.71 | 70.26 | 4,290,429 | +0.55(+0.79%) |
Apr 11, 2016 | 70.10 | 70.42 | 69.32 | 69.71 | 3,411,244 | -0.38(-0.54%) |
Apr 08, 2016 | 70.22 | 70.95 | 69.58 | 70.09 | 10,696,539 | +0.04(+0.06%) |
Apr 07, 2016 | 68.76 | 70.98 | 68.76 | 70.05 | 7,888,325 | +0.93(+1.35%) |
Apr 06, 2016 | 66.90 | 69.15 | 66.90 | 69.12 | 5,934,555 | +1.88(+2.80%) |
Apr 05, 2016 | 67.53 | 68.17 | 66.89 | 67.24 | 6,165,862 | -1.08(-1.58%) |
Apr 04, 2016 | 69.62 | 70.37 | 68.06 | 68.32 | 5,237,134 | -0.79(-1.14%) |