Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.91 | 78.58 | 77.69 | 78.42 | 25,379 | -0.47(-0.60%) |
Jul 28, 2016 | 78.42 | 78.89 | 78.31 | 78.89 | 32,435 | +0.80(+1.02%) |
Jul 27, 2016 | 76.99 | 78.20 | 76.89 | 78.09 | 39,448 | -1.21(-1.53%) |
Jul 26, 2016 | 78.85 | 79.45 | 78.70 | 79.30 | 49,939 | +0.43(+0.55%) |
Jul 25, 2016 | 79.10 | 79.17 | 78.61 | 78.87 | 94,371 | +0.33(+0.42%) |
Jul 22, 2016 | 79.01 | 79.02 | 78.34 | 78.54 | 107,597 | -0.49(-0.63%) |
Jul 21, 2016 | 78.85 | 79.45 | 78.69 | 79.03 | 27,435 | +0.27(+0.35%) |
Jul 20, 2016 | 78.80 | 79.00 | 78.36 | 78.76 | 29,788 | -0.03(-0.04%) |
Jul 19, 2016 | 78.53 | 78.79 | 78.36 | 78.79 | 26,058 | -0.74(-0.93%) |
Jul 18, 2016 | 78.99 | 79.94 | 78.88 | 79.53 | 103,561 | +0.22(+0.27%) |
Jul 15, 2016 | 79.16 | 79.52 | 79.08 | 79.31 | 35,563 | -0.18(-0.23%) |
Jul 14, 2016 | 79.91 | 80.41 | 79.26 | 79.50 | 65,557 | +2.51(+3.25%) |
Jul 13, 2016 | 77.46 | 77.59 | 76.90 | 76.99 | 34,041 | +0.21(+0.27%) |
Jul 12, 2016 | 76.93 | 77.26 | 76.78 | 76.78 | 54,039 | +0.98(+1.29%) |
Jul 11, 2016 | 76.12 | 76.33 | 75.80 | 75.80 | 25,487 | +1.63(+2.20%) |
Jul 08, 2016 | 74.20 | 73.72 | 74.17 | 20,870 | +1.31(+1.80%) | |
Jul 07, 2016 | 73.24 | 73.61 | 72.52 | 72.86 | 72,571 | -1.69(-2.27%) |
Jul 05, 2016 | 75.62 | 75.64 | 74.39 | 74.55 | 51,097 | -2.66(-3.44%) |
Jul 01, 2016 | 77.20 | 77.20 | 77.20 | 0 | +0.50(+0.66%) | |
Jun 30, 2016 | 75.71 | 76.95 | 75.46 | 76.70 | 42,796 | +1.62(+2.16%) |
Jun 29, 2016 | 74.95 | 75.16 | 74.66 | 75.08 | 42,796 | +1.83(+2.50%) |
Jun 28, 2016 | 73.88 | 74.02 | 72.54 | 73.25 | 520,078 | +0.87(+1.20%) |
Jun 27, 2016 | 72.56 | 72.60 | 71.05 | 72.38 | 145,662 | -2.21(-2.96%) |
Jun 24, 2016 | 73.82 | 75.44 | 73.75 | 74.59 | 172,084 | -7.60(-9.25%) |
Jun 23, 2016 | 81.32 | 82.49 | 80.64 | 82.19 | 57,139 | +2.69(+3.38%) |
Jun 22, 2016 | 80.04 | 80.28 | 79.41 | 79.50 | 35,097 | +0.60(+0.76%) |
Jun 21, 2016 | 79.08 | 79.49 | 78.59 | 78.90 | 35,336 | +0.28(+0.36%) |
Jun 20, 2016 | 79.30 | 79.47 | 78.46 | 78.62 | 55,426 | +1.87(+2.44%) |
Jun 17, 2016 | 76.56 | 76.93 | 76.03 | 76.75 | 65,476 | -0.50(-0.65%) |
Jun 16, 2016 | 74.99 | 77.25 | 74.28 | 77.25 | 26,414 | +0.95(+1.25%) |
Jun 15, 2016 | 76.33 | 76.93 | 76.26 | 76.30 | 27,191 | +1.43(+1.91%) |
Jun 14, 2016 | 75.36 | 75.51 | 74.32 | 74.87 | 45,275 | -0.30(-0.40%) |
Jun 13, 2016 | 75.26 | 76.11 | 75.00 | 75.17 | 134,933 | -0.96(-1.26%) |
Jun 10, 2016 | 76.16 | 76.70 | 75.85 | 76.13 | 40,035 | -2.72(-3.45%) |
Jun 09, 2016 | 78.48 | 78.90 | 78.33 | 78.85 | 25,618 | -1.22(-1.53%) |
Jun 08, 2016 | 80.13 | 80.27 | 79.75 | 80.07 | 30,502 | +0.09(+0.12%) |
Jun 07, 2016 | 80.21 | 80.50 | 79.92 | 79.98 | 28,439 | +1.66(+2.11%) |
Jun 06, 2016 | 78.07 | 78.56 | 78.04 | 78.33 | 44,313 | +0.73(+0.94%) |
Jun 03, 2016 | 77.63 | 77.65 | 76.75 | 77.59 | 33,720 | -0.22(-0.29%) |
Jun 02, 2016 | 77.89 | 77.98 | 77.53 | 77.82 | 35,319 | -0.08(-0.10%) |
Jun 01, 2016 | 77.27 | 77.94 | 77.02 | 77.90 | 30,233 | +0.58(+0.75%) |
May 31, 2016 | 78.12 | 78.42 | 77.18 | 77.32 | 27,646 | -0.57(-0.73%) |
May 27, 2016 | 77.89 | 77.89 | 77.89 | 0 | -0.25(-0.31%) | |
May 26, 2016 | 78.97 | 79.12 | 77.70 | 78.14 | 145,937 | +0.40(+0.51%) |
May 25, 2016 | 77.55 | 77.99 | 77.50 | 77.74 | 24,388 | +0.26(+0.34%) |
May 24, 2016 | 76.42 | 77.49 | 76.42 | 77.48 | 38,713 | +1.99(+2.64%) |
May 23, 2016 | 75.19 | 75.70 | 75.04 | 75.49 | 54,175 | +0.04(+0.05%) |
May 20, 2016 | 75.26 | 75.55 | 75.03 | 75.45 | 23,483 | +0.48(+0.64%) |
May 19, 2016 | 74.49 | 75.06 | 74.24 | 74.97 | 30,906 | -0.75(-0.99%) |
May 18, 2016 | 75.76 | 76.59 | 75.36 | 75.72 | 35,704 | -0.48(-0.63%) |
May 17, 2016 | 76.66 | 77.00 | 76.20 | 76.20 | 45,609 | -0.70(-0.91%) |
May 16, 2016 | 76.50 | 76.90 | 76.36 | 76.90 | 30,768 | +0.59(+0.78%) |
May 13, 2016 | 76.91 | 77.31 | 75.95 | 76.31 | 48,790 | -0.08(-0.11%) |
May 12, 2016 | 77.61 | 77.61 | 75.93 | 76.39 | 31,444 | -1.52(-1.95%) |
May 11, 2016 | 78.17 | 78.44 | 77.91 | 77.91 | 50,644 | -1.02(-1.29%) |
May 10, 2016 | 78.32 | 78.93 | 78.23 | 78.93 | 51,025 | +0.61(+0.78%) |
May 09, 2016 | 78.96 | 78.96 | 78.25 | 78.32 | 42,979 | -0.07(-0.09%) |
May 06, 2016 | 77.51 | 78.61 | 77.48 | 78.39 | 70,975 | +0.85(+1.10%) |
May 05, 2016 | 77.43 | 77.70 | 77.25 | 77.54 | 172,177 | +0.45(+0.58%) |
May 04, 2016 | 77.89 | 78.19 | 77.03 | 77.09 | 40,720 | -1.45(-1.85%) |
May 03, 2016 | 78.98 | 78.98 | 78.40 | 78.54 | 38,964 | -2.04(-2.53%) |