Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.40 | 78.69 | 76.32 | 77.09 | 4,702,369 | -0.24(-0.31%) |
Jul 28, 2016 | 77.63 | 80.49 | 76.15 | 77.33 | 9,790,865 | -2.83(-3.53%) |
Jul 27, 2016 | 81.43 | 81.69 | 79.79 | 80.16 | 7,350,546 | -0.42(-0.52%) |
Jul 26, 2016 | 78.07 | 80.62 | 78.07 | 80.58 | 10,805,346 | +3.62(+4.71%) |
Jul 25, 2016 | 77.17 | 77.89 | 76.68 | 76.96 | 4,077,229 | -0.41(-0.53%) |
Jul 22, 2016 | 75.96 | 77.58 | 75.37 | 77.38 | 4,503,104 | +1.02(+1.33%) |
Jul 21, 2016 | 77.20 | 77.61 | 76.21 | 76.36 | 7,422,859 | -0.81(-1.05%) |
Jul 20, 2016 | 75.32 | 77.80 | 75.00 | 77.17 | 7,013,903 | +2.41(+3.23%) |
Jul 19, 2016 | 75.11 | 75.56 | 74.52 | 74.75 | 2,972,591 | -0.17(-0.23%) |
Jul 18, 2016 | 73.86 | 75.02 | 73.71 | 74.93 | 4,588,684 | +1.88(+2.57%) |
Jul 15, 2016 | 73.31 | 73.57 | 72.88 | 73.05 | 2,689,116 | +0.09(+0.13%) |
Jul 14, 2016 | 72.33 | 73.40 | 71.72 | 72.96 | 10,695,751 | -1.01(-1.36%) |
Jul 13, 2016 | 74.44 | 74.67 | 73.72 | 73.97 | 3,307,328 | +0.06(+0.09%) |
Jul 12, 2016 | 74.08 | 75.06 | 73.60 | 73.90 | 3,937,048 | +0.71(+0.96%) |
Jul 11, 2016 | 73.57 | 74.05 | 73.08 | 73.20 | 4,168,115 | +0.63(+0.87%) |
Jul 08, 2016 | 70.65 | 72.63 | 70.11 | 72.56 | 3,936,712 | +2.46(+3.50%) |
Jul 07, 2016 | 69.90 | 71.27 | 69.61 | 70.11 | 4,073,686 | +0.03(+0.04%) |
Jul 05, 2016 | 71.01 | 71.13 | 69.58 | 70.08 | 3,704,597 | -1.40(-1.96%) |
Jul 01, 2016 | 71.35 | 71.48 | 71.48 | 71.48 | 3,186,374 | -0.34(-0.47%) |
Jun 30, 2016 | 71.78 | 71.99 | 69.96 | 71.82 | 7,646,426 | +0.02(+0.03%) |
Jun 29, 2016 | 71.64 | 72.82 | 71.25 | 71.80 | 5,820,389 | +1.70(+2.42%) |
Jun 28, 2016 | 71.32 | 71.51 | 69.40 | 70.11 | 5,187,356 | +1.31(+1.91%) |
Jun 27, 2016 | 71.05 | 71.51 | 67.50 | 68.80 | 11,695,044 | -4.61(-6.28%) |
Jun 24, 2016 | 74.75 | 77.18 | 72.24 | 73.41 | 10,986,435 | -6.68(-8.34%) |
Jun 23, 2016 | 79.57 | 80.12 | 79.37 | 80.09 | 3,382,805 | +1.32(+1.68%) |
Jun 22, 2016 | 78.39 | 79.68 | 78.33 | 78.77 | 2,837,850 | +0.05(+0.06%) |
Jun 21, 2016 | 78.73 | 78.95 | 78.20 | 78.72 | 2,697,617 | +0.48(+0.61%) |
Jun 20, 2016 | 79.74 | 80.01 | 78.08 | 78.25 | 3,454,713 | +0.30(+0.39%) |
Jun 17, 2016 | 79.05 | 79.05 | 77.15 | 77.94 | 4,276,899 | -1.02(-1.29%) |
Jun 16, 2016 | 77.95 | 79.03 | 76.85 | 78.96 | 4,012,992 | +0.13(+0.16%) |
Jun 15, 2016 | 80.41 | 80.58 | 78.68 | 78.83 | 4,922,258 | -1.27(-1.58%) |
Jun 14, 2016 | 80.71 | 80.81 | 78.70 | 80.10 | 4,478,335 | -0.03(-0.03%) |
Jun 13, 2016 | 80.13 | 81.48 | 79.98 | 80.13 | 3,405,699 | -0.94(-1.16%) |
Jun 10, 2016 | 81.82 | 82.23 | 80.64 | 81.07 | 3,792,706 | -1.71(-2.06%) |
Jun 09, 2016 | 82.51 | 82.96 | 81.92 | 82.78 | 2,826,494 | -0.19(-0.23%) |
Jun 08, 2016 | 82.97 | 83.11 | 82.57 | 82.97 | 3,908,314 | +0.01(+0.01%) |
Jun 07, 2016 | 83.29 | 83.29 | 82.78 | 82.96 | 5,043,851 | +0.21(+0.25%) |
Jun 06, 2016 | 83.12 | 83.24 | 82.63 | 82.75 | 7,261,099 | -1.66(-1.97%) |
Jun 03, 2016 | 86.18 | 86.18 | 84.08 | 84.41 | 4,770,108 | -1.31(-1.53%) |
Jun 02, 2016 | 86.13 | 86.27 | 85.32 | 85.72 | 4,281,698 | -0.77(-0.89%) |
Jun 01, 2016 | 86.27 | 86.50 | 85.68 | 86.49 | 4,768,666 | -0.14(-0.16%) |
May 31, 2016 | 85.09 | 86.63 | 84.59 | 86.63 | 31,819,940 | +2.17(+2.57%) |
May 27, 2016 | 83.77 | 84.45 | 84.45 | 84.45 | 3,229,678 | +0.72(+0.87%) |
May 26, 2016 | 83.88 | 84.78 | 83.37 | 83.73 | 2,756,528 | -0.57(-0.67%) |
May 25, 2016 | 84.51 | 85.08 | 83.43 | 84.30 | 3,191,111 | +0.34(+0.40%) |
May 24, 2016 | 82.83 | 84.26 | 81.82 | 83.96 | 5,690,351 | +2.40(+2.95%) |
May 23, 2016 | 82.06 | 82.85 | 81.43 | 81.56 | 2,812,217 | +0.52(+0.64%) |
May 20, 2016 | 80.22 | 81.42 | 79.76 | 81.03 | 4,526,168 | +1.80(+2.27%) |
May 19, 2016 | 79.78 | 80.54 | 78.42 | 79.24 | 2,227,951 | -0.55(-0.69%) |
May 18, 2016 | 77.89 | 80.24 | 77.52 | 79.79 | 4,077,313 | +2.09(+2.69%) |
May 17, 2016 | 78.52 | 78.77 | 77.27 | 77.70 | 2,425,605 | -0.20(-0.26%) |
May 16, 2016 | 77.73 | 78.79 | 77.01 | 77.90 | 2,983,091 | +1.74(+2.29%) |
May 13, 2016 | 76.63 | 77.68 | 76.09 | 76.16 | 3,012,624 | -0.16(-0.22%) |
May 12, 2016 | 78.41 | 78.84 | 75.13 | 76.32 | 4,660,802 | -2.15(-2.73%) |
May 11, 2016 | 78.42 | 79.64 | 78.40 | 78.47 | 1,717,578 | -0.44(-0.56%) |
May 10, 2016 | 78.25 | 79.20 | 78.13 | 78.91 | 2,178,802 | +0.94(+1.21%) |
May 09, 2016 | 78.41 | 79.30 | 77.53 | 77.96 | 2,449,824 | -0.29(-0.37%) |
May 06, 2016 | 77.87 | 79.15 | 77.24 | 78.26 | 3,013,878 | +0.11(+0.14%) |
May 05, 2016 | 78.74 | 79.06 | 77.77 | 78.15 | 5,432,061 | +1.30(+1.69%) |
May 04, 2016 | 77.59 | 78.42 | 76.75 | 76.84 | 3,647,178 | -1.51(-1.93%) |
May 03, 2016 | 78.54 | 78.87 | 77.48 | 78.36 | 3,842,322 | -0.80(-1.01%) |