Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 73.26 | 74.40 | 73.23 | 74.33 | 1,709,254 | +0.90(+1.23%) |
Jul 28, 2016 | 72.44 | 73.59 | 72.27 | 73.43 | 1,068,667 | +0.86(+1.19%) |
Jul 27, 2016 | 72.74 | 72.94 | 72.12 | 72.57 | 1,330,193 | -0.53(-0.72%) |
Jul 26, 2016 | 72.65 | 73.12 | 72.19 | 73.09 | 1,485,045 | +0.40(+0.56%) |
Jul 25, 2016 | 72.87 | 73.04 | 72.41 | 72.69 | 923,421 | -0.47(-0.65%) |
Jul 22, 2016 | 72.49 | 73.30 | 72.13 | 73.16 | 1,312,669 | +0.84(+1.17%) |
Jul 21, 2016 | 71.75 | 73.25 | 71.57 | 72.32 | 1,950,163 | +0.40(+0.55%) |
Jul 20, 2016 | 71.87 | 72.18 | 71.58 | 71.92 | 1,120,706 | +0.35(+0.49%) |
Jul 19, 2016 | 71.52 | 72.11 | 71.17 | 71.57 | 1,087,733 | +0.09(+0.13%) |
Jul 18, 2016 | 71.82 | 72.08 | 71.20 | 71.47 | 1,208,111 | -0.22(-0.31%) |
Jul 15, 2016 | 72.13 | 72.27 | 71.42 | 71.70 | 1,132,279 | -0.22(-0.31%) |
Jul 14, 2016 | 71.93 | 72.23 | 71.76 | 71.92 | 1,170,449 | +0.40(+0.55%) |
Jul 13, 2016 | 71.76 | 72.12 | 71.33 | 71.52 | 985,194 | +0.08(+0.11%) |
Jul 12, 2016 | 71.45 | 71.69 | 70.99 | 71.45 | 1,443,626 | +0.16(+0.23%) |
Jul 11, 2016 | 71.14 | 71.42 | 70.84 | 71.28 | 1,313,813 | +0.51(+0.72%) |
Jul 08, 2016 | 70.39 | 70.94 | 70.06 | 70.77 | 1,762,119 | +0.86(+1.23%) |
Jul 07, 2016 | 69.88 | 70.31 | 69.69 | 69.91 | 1,360,108 | +0.03(+0.05%) |
Jul 06, 2016 | 69.64 | 70.06 | 69.09 | 69.88 | 1,738,344 | +0.10(+0.15%) |
Jul 05, 2016 | 69.79 | 70.02 | 69.26 | 69.78 | 1,214,417 | -0.15(-0.21%) |
Jul 01, 2016 | 69.62 | 69.92 | 69.92 | 69.92 | 1,333,458 | +0.20(+0.28%) |
Jun 30, 2016 | 68.52 | 69.72 | 68.46 | 69.72 | 1,642,064 | +1.08(+1.57%) |
Jun 29, 2016 | 67.67 | 69.10 | 67.57 | 68.65 | 1,570,185 | +1.64(+2.44%) |
Jun 28, 2016 | 66.58 | 67.16 | 66.38 | 67.01 | 1,905,455 | +0.57(+0.85%) |
Jun 27, 2016 | 67.23 | 67.50 | 66.20 | 66.44 | 3,084,101 | -1.13(-1.67%) |
Jun 24, 2016 | 66.74 | 68.02 | 66.74 | 67.58 | 1,817,065 | -1.40(-2.02%) |
Jun 23, 2016 | 68.59 | 68.98 | 68.23 | 68.97 | 1,153,493 | +0.81(+1.18%) |
Jun 22, 2016 | 66.88 | 68.61 | 66.73 | 68.17 | 2,667,585 | +1.47(+2.21%) |
Jun 21, 2016 | 66.96 | 66.99 | 66.25 | 66.69 | 1,032,389 | +0.03(+0.04%) |
Jun 20, 2016 | 65.72 | 67.13 | 65.72 | 66.67 | 2,405,054 | +1.81(+2.79%) |
Jun 17, 2016 | 66.06 | 66.18 | 64.41 | 64.86 | 2,281,324 | -1.17(-1.78%) |
Jun 16, 2016 | 65.23 | 66.11 | 65.00 | 66.03 | 1,440,953 | +0.41(+0.63%) |
Jun 15, 2016 | 66.38 | 66.76 | 65.54 | 65.62 | 1,389,836 | -0.69(-1.03%) |
Jun 14, 2016 | 65.45 | 66.38 | 65.17 | 66.31 | 2,164,222 | +0.81(+1.23%) |
Jun 13, 2016 | 66.12 | 66.12 | 65.25 | 65.50 | 1,658,062 | -0.83(-1.25%) |
Jun 10, 2016 | 67.06 | 67.44 | 66.12 | 66.33 | 1,507,170 | -1.11(-1.65%) |
Jun 09, 2016 | 67.48 | 67.64 | 66.98 | 67.45 | 1,453,605 | -0.09(-0.14%) |
Jun 08, 2016 | 66.81 | 67.58 | 66.54 | 67.54 | 1,294,995 | +0.60(+0.90%) |
Jun 07, 2016 | 66.59 | 67.10 | 66.30 | 66.94 | 1,085,020 | +0.33(+0.50%) |
Jun 06, 2016 | 66.18 | 66.82 | 66.03 | 66.61 | 927,220 | +0.43(+0.65%) |
Jun 03, 2016 | 66.98 | 67.00 | 65.91 | 66.18 | 1,824,848 | -0.81(-1.21%) |
Jun 02, 2016 | 65.96 | 66.99 | 65.96 | 66.99 | 1,333,229 | +0.80(+1.22%) |
Jun 01, 2016 | 65.78 | 66.40 | 65.63 | 66.19 | 1,038,153 | +0.09(+0.14%) |
May 31, 2016 | 66.26 | 66.86 | 65.85 | 66.09 | 1,986,089 | -0.03(-0.05%) |
May 27, 2016 | 66.26 | 66.13 | 66.13 | 66.13 | 1,421,890 | -0.03(-0.04%) |
May 26, 2016 | 66.23 | 66.33 | 65.51 | 66.15 | 1,231,340 | -0.11(-0.17%) |
May 25, 2016 | 66.53 | 66.89 | 66.02 | 66.26 | 1,404,689 | -0.21(-0.32%) |
May 24, 2016 | 65.59 | 66.59 | 64.77 | 66.48 | 1,103,631 | +1.30(+2.00%) |
May 23, 2016 | 65.54 | 65.54 | 64.65 | 65.18 | 1,495,068 | -0.36(-0.55%) |
May 20, 2016 | 65.43 | 65.73 | 64.97 | 65.54 | 1,345,886 | +0.31(+0.47%) |
May 19, 2016 | 65.59 | 66.14 | 64.90 | 65.23 | 721,398 | -0.49(-0.74%) |
May 18, 2016 | 65.19 | 65.96 | 64.54 | 65.72 | 1,177,799 | +0.48(+0.74%) |
May 17, 2016 | 65.78 | 66.04 | 64.96 | 65.24 | 1,388,172 | -0.54(-0.82%) |
May 16, 2016 | 65.09 | 65.80 | 65.06 | 65.78 | 1,078,384 | +0.73(+1.12%) |
May 13, 2016 | 64.89 | 65.37 | 64.89 | 65.05 | 1,462,548 | +0.20(+0.30%) |
May 12, 2016 | 65.35 | 65.53 | 64.32 | 64.85 | 955,169 | -0.44(-0.67%) |
May 11, 2016 | 65.31 | 65.87 | 65.15 | 65.29 | 915,770 | -0.07(-0.10%) |
May 10, 2016 | 65.65 | 65.65 | 64.77 | 65.36 | 939,677 | -0.20(-0.30%) |
May 09, 2016 | 64.83 | 65.85 | 64.78 | 65.55 | 1,260,645 | +0.65(+1.00%) |
May 06, 2016 | 64.38 | 65.09 | 64.36 | 64.90 | 1,149,681 | +0.23(+0.36%) |
May 05, 2016 | 64.32 | 64.83 | 64.05 | 64.67 | 1,153,884 | +0.45(+0.69%) |
May 04, 2016 | 63.81 | 64.39 | 63.53 | 64.23 | 1,136,069 | +0.13(+0.20%) |
May 03, 2016 | 63.85 | 64.24 | 63.41 | 64.10 | 883,597 | -0.27(-0.41%) |