Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 64.91 | 65.91 | 63.86 | 63.90 | 27,887 | -1.35(-2.07%) |
Jun 29, 2016 | 66.38 | 66.38 | 65.10 | 65.25 | 37,823 | -1.82(-2.72%) |
Jun 28, 2016 | 69.20 | 69.20 | 67.05 | 67.07 | 47,803 | -2.95(-4.21%) |
Jun 27, 2016 | 70.25 | 71.83 | 69.85 | 70.02 | 41,660 | +0.24(+0.35%) |
Jun 24, 2016 | 69.87 | 71.37 | 68.41 | 69.78 | 35,212 | +1.67(+2.45%) |
Jun 23, 2016 | 68.71 | 68.71 | 67.86 | 68.11 | 14,298 | -0.96(-1.39%) |
Jun 22, 2016 | 68.84 | 69.31 | 68.65 | 69.06 | 9,927 | +0.17(+0.25%) |
Jun 21, 2016 | 69.14 | 69.40 | 68.58 | 68.90 | 16,149 | -0.54(-0.78%) |
Jun 20, 2016 | 69.67 | 69.67 | 68.03 | 69.44 | 26,391 | -0.34(-0.48%) |
Jun 17, 2016 | 69.59 | 70.63 | 69.59 | 69.78 | 14,695 | +0.19(+0.27%) |
Jun 16, 2016 | 70.87 | 71.18 | 69.50 | 69.59 | 60,873 | -0.75(-1.07%) |
Jun 15, 2016 | 71.60 | 71.60 | 69.78 | 70.34 | 105,718 | -1.24(-1.73%) |
Jun 14, 2016 | 70.81 | 71.94 | 70.68 | 71.58 | 23,870 | +0.81(+1.14%) |
Jun 13, 2016 | 70.96 | 70.96 | 69.82 | 70.77 | 21,352 | +0.08(+0.11%) |
Jun 10, 2016 | 70.70 | 71.02 | 70.29 | 70.70 | 26,724 | +0.66(+0.94%) |
Jun 09, 2016 | 70.68 | 70.68 | 69.89 | 70.04 | 54,778 | -0.19(-0.27%) |
Jun 08, 2016 | 71.11 | 71.36 | 70.21 | 70.23 | 12,672 | -0.88(-1.24%) |
Jun 07, 2016 | 71.43 | 71.51 | 70.55 | 71.11 | 9,630 | -0.77(-1.07%) |
Jun 06, 2016 | 70.81 | 72.33 | 70.55 | 71.88 | 19,753 | +0.90(+1.27%) |
Jun 03, 2016 | 70.06 | 71.60 | 69.74 | 70.98 | 33,967 | -0.49(-0.68%) |
Jun 02, 2016 | 72.35 | 72.88 | 71.45 | 71.47 | 19,549 | -0.71(-0.99%) |
Jun 01, 2016 | 72.76 | 72.93 | 72.14 | 72.18 | 12,213 | -0.09(-0.13%) |
May 31, 2016 | 72.37 | 73.01 | 71.92 | 72.28 | 18,533 | -0.02(-0.03%) |
May 27, 2016 | 72.93 | 72.30 | 72.30 | 72.30 | 17,622 | -0.73(-1.00%) |
May 26, 2016 | 73.65 | 73.70 | 72.60 | 73.03 | 20,040 | -0.21(-0.28%) |
May 25, 2016 | 72.95 | 74.47 | 72.90 | 73.23 | 20,040 | -0.15(-0.20%) |
May 24, 2016 | 74.57 | 74.57 | 73.29 | 73.38 | 60,251 | -1.75(-2.32%) |
May 23, 2016 | 75.23 | 75.49 | 74.61 | 75.13 | 11,018 | -0.15(-0.20%) |
May 20, 2016 | 76.05 | 76.15 | 75.15 | 75.28 | 22,193 | -1.18(-1.55%) |
May 19, 2016 | 75.75 | 77.27 | 75.69 | 76.47 | 42,881 | +1.54(+2.06%) |
May 18, 2016 | 73.38 | 76.48 | 73.38 | 74.92 | 42,178 | +2.01(+2.76%) |
May 17, 2016 | 71.24 | 73.65 | 71.07 | 72.92 | 33,710 | +2.33(+3.30%) |
May 16, 2016 | 72.14 | 72.20 | 70.27 | 70.59 | 30,235 | -1.35(-1.88%) |
May 13, 2016 | 71.21 | 72.56 | 71.21 | 71.94 | 31,398 | +1.28(+1.81%) |
May 12, 2016 | 71.56 | 72.16 | 70.38 | 70.66 | 40,530 | -0.92(-1.29%) |
May 11, 2016 | 69.05 | 71.79 | 69.05 | 71.58 | 98,922 | +2.57(+3.73%) |
May 10, 2016 | 68.86 | 69.51 | 68.44 | 69.01 | 40,117 | -0.24(-0.35%) |
May 09, 2016 | 70.12 | 70.23 | 69.12 | 69.25 | 49,629 | -1.22(-1.73%) |
May 06, 2016 | 72.50 | 72.58 | 70.36 | 70.47 | 62,540 | -1.35(-1.88%) |
May 05, 2016 | 72.46 | 72.63 | 71.62 | 71.83 | 27,718 | -0.53(-0.73%) |
May 04, 2016 | 75.06 | 75.32 | 72.14 | 72.35 | 74,724 | -1.99(-2.68%) |
May 03, 2016 | 74.62 | 75.36 | 74.21 | 74.34 | 44,228 | +0.32(+0.43%) |
May 02, 2016 | 75.77 | 75.77 | 73.70 | 74.02 | 32,800 | -2.14(-2.81%) |
Apr 29, 2016 | 75.34 | 77.48 | 75.30 | 76.16 | 62,207 | +1.30(+1.73%) |
Apr 28, 2016 | 75.04 | 75.34 | 73.91 | 74.87 | 33,961 | +0.39(+0.53%) |
Apr 27, 2016 | 74.55 | 75.94 | 74.14 | 74.47 | 56,717 | +0.06(+0.08%) |
Apr 26, 2016 | 74.74 | 74.89 | 73.67 | 74.42 | 36,394 | -0.56(-0.75%) |
Apr 25, 2016 | 76.13 | 76.31 | 74.94 | 74.98 | 17,080 | -0.98(-1.29%) |
Apr 22, 2016 | 77.12 | 77.12 | 75.71 | 75.96 | 28,091 | -1.67(-2.15%) |
Apr 21, 2016 | 75.24 | 77.97 | 74.96 | 77.63 | 51,579 | +2.57(+3.43%) |
Apr 20, 2016 | 73.12 | 75.19 | 73.10 | 75.06 | 59,474 | +1.99(+2.72%) |
Apr 19, 2016 | 72.86 | 73.53 | 72.86 | 73.07 | 30,120 | -0.09(-0.13%) |
Apr 18, 2016 | 74.08 | 74.12 | 73.16 | 73.16 | 109,098 | -0.64(-0.87%) |
Apr 15, 2016 | 74.61 | 74.85 | 73.44 | 73.80 | 42,923 | -0.98(-1.31%) |
Apr 14, 2016 | 74.04 | 75.08 | 73.95 | 74.77 | 46,944 | +0.90(+1.22%) |
Apr 13, 2016 | 73.07 | 74.34 | 73.07 | 73.87 | 48,407 | +0.30(+0.41%) |
Apr 12, 2016 | 74.36 | 74.51 | 73.25 | 73.57 | 46,966 | -1.00(-1.34%) |
Apr 11, 2016 | 74.42 | 74.61 | 73.67 | 74.57 | 32,385 | +0.17(+0.23%) |
Apr 08, 2016 | 74.72 | 74.72 | 73.78 | 74.39 | 78,186 | -0.93(-1.23%) |
Apr 07, 2016 | 74.79 | 75.91 | 74.47 | 75.32 | 29,125 | +0.94(+1.26%) |
Apr 06, 2016 | 74.79 | 75.60 | 74.29 | 74.38 | 27,134 | -0.43(-0.58%) |
Apr 05, 2016 | 74.68 | 75.21 | 74.32 | 74.81 | 30,701 | +0.83(+1.12%) |
Apr 04, 2016 | 73.57 | 74.44 | 73.38 | 73.99 | 29,712 | +0.23(+0.31%) |