Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 74.54 | 75.29 | 73.52 | 75.29 | 973,261 | +1.05(+1.42%) |
Jun 29, 2016 | 73.57 | 74.68 | 72.23 | 74.24 | 591,424 | +1.43(+1.97%) |
Jun 28, 2016 | 72.10 | 72.91 | 71.61 | 72.81 | 767,619 | +1.25(+1.74%) |
Jun 27, 2016 | 73.37 | 73.37 | 70.44 | 71.56 | 1,400,881 | -1.24(-1.70%) |
Jun 24, 2016 | 72.62 | 74.00 | 72.30 | 72.80 | 1,065,650 | -2.33(-3.10%) |
Jun 23, 2016 | 74.84 | 75.13 | 74.33 | 75.13 | 451,787 | +1.06(+1.43%) |
Jun 22, 2016 | 74.43 | 74.44 | 73.47 | 74.06 | 722,651 | -0.48(-0.65%) |
Jun 21, 2016 | 72.27 | 75.19 | 72.06 | 74.55 | 1,200,537 | -0.73(-0.96%) |
Jun 20, 2016 | 74.90 | 75.99 | 74.90 | 75.27 | 676,533 | +1.01(+1.37%) |
Jun 17, 2016 | 73.84 | 74.67 | 73.56 | 74.26 | 733,263 | +0.46(+0.62%) |
Jun 16, 2016 | 73.93 | 73.97 | 72.70 | 73.80 | 909,265 | -0.73(-0.97%) |
Jun 15, 2016 | 74.14 | 75.31 | 73.81 | 74.53 | 715,865 | +0.82(+1.11%) |
Jun 14, 2016 | 74.73 | 74.98 | 73.15 | 73.71 | 803,672 | -1.10(-1.47%) |
Jun 13, 2016 | 75.34 | 75.56 | 74.23 | 74.81 | 696,821 | -0.51(-0.68%) |
Jun 10, 2016 | 74.97 | 75.95 | 74.40 | 75.32 | 826,796 | -0.72(-0.94%) |
Jun 09, 2016 | 76.94 | 77.14 | 75.23 | 76.04 | 632,422 | -1.37(-1.77%) |
Jun 08, 2016 | 77.35 | 77.96 | 77.27 | 77.40 | 560,647 | +0.21(+0.28%) |
Jun 07, 2016 | 76.74 | 77.70 | 76.73 | 77.19 | 514,332 | +0.37(+0.48%) |
Jun 06, 2016 | 76.57 | 76.99 | 76.20 | 76.82 | 621,839 | +0.52(+0.68%) |
Jun 03, 2016 | 75.99 | 76.37 | 74.56 | 76.30 | 538,446 | +0.10(+0.13%) |
Jun 02, 2016 | 76.05 | 76.79 | 75.23 | 76.20 | 563,033 | -0.27(-0.35%) |
Jun 01, 2016 | 76.72 | 76.74 | 74.84 | 76.47 | 355,476 | -0.49(-0.64%) |
May 31, 2016 | 76.36 | 77.14 | 76.36 | 76.96 | 674,981 | +0.54(+0.71%) |
May 27, 2016 | 75.94 | 76.42 | 76.42 | 76.42 | 338,260 | +0.73(+0.97%) |
May 26, 2016 | 75.79 | 76.16 | 75.06 | 75.68 | 486,677 | +0.06(+0.07%) |
May 25, 2016 | 75.27 | 76.02 | 74.74 | 75.63 | 682,340 | +0.51(+0.68%) |
May 24, 2016 | 75.82 | 76.20 | 75.04 | 75.12 | 705,158 | -0.26(-0.35%) |
May 23, 2016 | 75.69 | 75.74 | 75.02 | 75.38 | 456,767 | -0.24(-0.32%) |
May 20, 2016 | 74.91 | 75.99 | 74.35 | 75.62 | 633,077 | +1.12(+1.50%) |
May 19, 2016 | 73.91 | 74.73 | 73.67 | 74.50 | 891,828 | +0.25(+0.34%) |
May 18, 2016 | 75.65 | 75.65 | 74.11 | 74.25 | 970,925 | -1.43(-1.89%) |
May 17, 2016 | 75.32 | 77.01 | 74.85 | 75.68 | 878,705 | +0.25(+0.33%) |
May 16, 2016 | 75.53 | 76.41 | 75.24 | 75.43 | 697,391 | +0.15(+0.20%) |
May 13, 2016 | 76.59 | 76.59 | 74.87 | 75.28 | 966,876 | -1.73(-2.25%) |
May 12, 2016 | 77.98 | 78.22 | 76.74 | 77.01 | 440,926 | -0.53(-0.68%) |
May 11, 2016 | 79.11 | 79.42 | 77.27 | 77.54 | 618,854 | -1.83(-2.31%) |
May 10, 2016 | 78.15 | 79.72 | 78.15 | 79.38 | 836,922 | +1.30(+1.67%) |
May 09, 2016 | 77.15 | 78.35 | 75.67 | 78.07 | 1,180,274 | +0.73(+0.94%) |
May 06, 2016 | 76.27 | 77.35 | 75.47 | 77.35 | 728,028 | +0.89(+1.17%) |
May 05, 2016 | 76.87 | 77.51 | 76.00 | 76.46 | 886,013 | -0.11(-0.15%) |
May 04, 2016 | 77.20 | 77.92 | 76.56 | 76.57 | 876,399 | -1.03(-1.33%) |
May 03, 2016 | 76.69 | 77.66 | 75.37 | 77.60 | 1,113,421 | +0.21(+0.28%) |
May 02, 2016 | 77.27 | 77.75 | 76.51 | 77.39 | 645,290 | +0.48(+0.63%) |
Apr 29, 2016 | 77.98 | 78.31 | 76.62 | 76.90 | 1,049,603 | -1.68(-2.14%) |
Apr 28, 2016 | 79.80 | 80.04 | 78.31 | 78.58 | 515,872 | -1.47(-1.83%) |
Apr 27, 2016 | 79.07 | 80.19 | 78.63 | 80.05 | 894,915 | +0.68(+0.85%) |
Apr 26, 2016 | 78.93 | 79.83 | 78.54 | 79.37 | 735,102 | +0.54(+0.68%) |
Apr 25, 2016 | 79.52 | 79.95 | 78.33 | 78.83 | 601,475 | -0.97(-1.22%) |
Apr 22, 2016 | 79.73 | 80.95 | 79.59 | 79.81 | 726,821 | +0.08(+0.10%) |
Apr 21, 2016 | 82.28 | 82.28 | 79.57 | 79.73 | 1,472,418 | -2.81(-3.41%) |
Apr 20, 2016 | 82.12 | 82.73 | 81.73 | 82.54 | 933,740 | +0.45(+0.55%) |
Apr 19, 2016 | 81.79 | 82.98 | 81.42 | 82.08 | 1,317,947 | +1.12(+1.39%) |
Apr 18, 2016 | 78.06 | 81.50 | 76.60 | 80.96 | 2,012,412 | +1.69(+2.13%) |
Apr 15, 2016 | 79.19 | 80.40 | 78.16 | 79.27 | 1,104,150 | -0.18(-0.22%) |
Apr 14, 2016 | 80.15 | 80.38 | 79.27 | 79.45 | 530,640 | -0.71(-0.88%) |
Apr 13, 2016 | 78.58 | 80.59 | 78.58 | 80.15 | 1,064,993 | +1.99(+2.54%) |
Apr 12, 2016 | 77.54 | 78.40 | 76.92 | 78.17 | 609,308 | +0.97(+1.26%) |
Apr 11, 2016 | 77.59 | 78.31 | 76.78 | 77.19 | 958,346 | +0.20(+0.27%) |
Apr 08, 2016 | 77.35 | 78.42 | 76.79 | 76.99 | 558,272 | +0.24(+0.31%) |
Apr 07, 2016 | 76.82 | 77.64 | 75.89 | 76.75 | 857,678 | -0.45(-0.58%) |
Apr 06, 2016 | 76.88 | 77.40 | 75.56 | 77.19 | 636,351 | +0.23(+0.30%) |
Apr 05, 2016 | 77.82 | 78.13 | 75.16 | 76.96 | 741,339 | -1.26(-1.61%) |
Apr 04, 2016 | 78.71 | 79.11 | 78.10 | 78.22 | 446,633 | -0.18(-0.22%) |