Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 69.15 | 71.48 | 68.88 | 71.01 | 2,083,314 | +1.50(+2.16%) |
Jul 28, 2016 | 68.89 | 70.02 | 68.37 | 69.50 | 1,185,402 | +0.46(+0.67%) |
Jul 27, 2016 | 69.72 | 70.07 | 68.53 | 69.04 | 1,386,419 | -0.43(-0.62%) |
Jul 26, 2016 | 69.01 | 69.70 | 68.31 | 69.47 | 1,176,196 | +0.44(+0.63%) |
Jul 25, 2016 | 71.01 | 71.01 | 68.10 | 69.03 | 1,382,871 | -2.33(-3.26%) |
Jul 22, 2016 | 71.52 | 71.78 | 70.72 | 71.36 | 1,185,440 | +0.04(+0.06%) |
Jul 21, 2016 | 72.20 | 73.04 | 71.10 | 71.32 | 1,699,637 | -1.05(-1.45%) |
Jul 20, 2016 | 72.88 | 72.89 | 71.81 | 72.37 | 1,816,475 | +0.05(+0.07%) |
Jul 19, 2016 | 72.83 | 73.50 | 72.16 | 72.33 | 1,300,250 | -0.93(-1.27%) |
Jul 18, 2016 | 73.34 | 73.58 | 72.39 | 73.26 | 860,870 | -0.29(-0.40%) |
Jul 15, 2016 | 74.57 | 74.81 | 72.85 | 73.55 | 1,249,092 | -1.05(-1.41%) |
Jul 14, 2016 | 74.43 | 75.00 | 73.72 | 74.60 | 1,641,254 | +0.96(+1.31%) |
Jul 13, 2016 | 73.01 | 74.78 | 72.15 | 73.64 | 5,690,906 | -0.74(-1.00%) |
Jul 12, 2016 | 73.64 | 75.08 | 73.63 | 74.38 | 929,514 | +1.83(+2.52%) |
Jul 11, 2016 | 72.72 | 73.93 | 72.15 | 72.55 | 774,107 | +0.44(+0.61%) |
Jul 08, 2016 | 72.45 | 72.79 | 71.65 | 72.11 | 1,142,597 | +0.46(+0.64%) |
Jul 07, 2016 | 74.01 | 74.39 | 71.51 | 71.65 | 1,344,367 | -0.76(-1.05%) |
Jul 05, 2016 | 72.42 | 72.80 | 70.97 | 72.41 | 1,224,157 | -0.82(-1.12%) |
Jul 01, 2016 | 74.24 | 73.23 | 73.23 | 73.23 | 1,119,279 | -0.54(-0.73%) |
Jun 30, 2016 | 73.31 | 74.40 | 72.46 | 73.77 | 1,151,763 | +0.34(+0.46%) |
Jun 29, 2016 | 72.51 | 74.27 | 71.84 | 73.43 | 1,252,412 | +1.76(+2.46%) |
Jun 28, 2016 | 68.76 | 71.94 | 68.22 | 71.67 | 1,723,437 | +3.91(+5.78%) |
Jun 27, 2016 | 69.88 | 70.65 | 66.97 | 67.76 | 1,922,288 | -2.84(-4.02%) |
Jun 24, 2016 | 70.79 | 72.39 | 70.08 | 70.59 | 2,092,978 | -3.34(-4.52%) |
Jun 23, 2016 | 74.01 | 74.39 | 73.36 | 73.93 | 830,353 | +0.50(+0.68%) |
Jun 22, 2016 | 74.15 | 74.15 | 72.57 | 73.43 | 713,932 | -0.11(-0.14%) |
Jun 21, 2016 | 72.11 | 73.87 | 71.25 | 73.54 | 1,176,025 | +1.54(+2.15%) |
Jun 20, 2016 | 72.20 | 72.47 | 71.61 | 71.99 | 1,016,321 | +1.21(+1.71%) |
Jun 17, 2016 | 70.98 | 71.39 | 70.34 | 70.78 | 1,497,843 | +0.21(+0.30%) |
Jun 16, 2016 | 71.39 | 71.39 | 69.81 | 70.57 | 1,623,155 | -1.52(-2.11%) |
Jun 15, 2016 | 72.60 | 73.17 | 71.39 | 72.09 | 948,678 | -0.59(-0.81%) |
Jun 14, 2016 | 71.48 | 72.88 | 71.15 | 72.68 | 1,171,257 | +0.89(+1.24%) |
Jun 13, 2016 | 71.74 | 73.15 | 71.34 | 71.79 | 1,125,679 | -0.47(-0.65%) |
Jun 10, 2016 | 73.68 | 74.34 | 72.25 | 72.26 | 990,167 | -2.30(-3.08%) |
Jun 09, 2016 | 74.64 | 75.92 | 74.19 | 74.56 | 947,087 | -0.77(-1.02%) |
Jun 08, 2016 | 77.20 | 77.66 | 74.76 | 75.33 | 1,200,144 | -1.18(-1.54%) |
Jun 07, 2016 | 73.98 | 76.80 | 73.98 | 76.51 | 1,689,777 | +3.01(+4.09%) |
Jun 06, 2016 | 73.47 | 74.11 | 72.63 | 73.50 | 1,449,171 | +0.61(+0.84%) |
Jun 03, 2016 | 74.66 | 74.84 | 72.71 | 72.88 | 1,630,567 | -1.87(-2.50%) |
Jun 02, 2016 | 73.32 | 74.95 | 72.31 | 74.75 | 1,313,610 | +0.72(+0.97%) |
Jun 01, 2016 | 73.01 | 74.55 | 72.83 | 74.03 | 1,198,965 | +0.47(+0.64%) |
May 31, 2016 | 75.22 | 75.84 | 73.17 | 73.56 | 1,210,163 | -1.54(-2.06%) |
May 27, 2016 | 73.94 | 75.11 | 75.11 | 75.11 | 3,396,659 | +0.77(+1.03%) |
May 26, 2016 | 72.79 | 75.16 | 72.71 | 74.34 | 2,216,339 | +1.76(+2.42%) |
May 25, 2016 | 71.53 | 72.62 | 71.17 | 72.58 | 1,242,309 | +1.43(+2.01%) |
May 24, 2016 | 70.79 | 71.58 | 70.16 | 71.15 | 1,118,222 | +0.91(+1.30%) |
May 23, 2016 | 70.00 | 70.84 | 69.27 | 70.24 | 704,482 | -0.15(-0.21%) |
May 20, 2016 | 70.77 | 70.77 | 69.70 | 70.38 | 910,788 | +0.07(+0.10%) |
May 19, 2016 | 69.50 | 70.63 | 67.85 | 70.31 | 1,077,826 | +0.00(+0.00%) |
May 18, 2016 | 70.40 | 70.87 | 69.47 | 70.31 | 651,974 | -0.01(-0.01%) |
May 17, 2016 | 70.25 | 70.97 | 69.31 | 70.32 | 986,516 | +0.29(+0.42%) |
May 16, 2016 | 70.25 | 71.17 | 69.87 | 70.03 | 861,692 | +0.88(+1.27%) |
May 13, 2016 | 70.04 | 70.93 | 68.66 | 69.15 | 962,975 | -1.33(-1.89%) |
May 12, 2016 | 70.70 | 71.51 | 69.36 | 70.48 | 1,139,610 | +0.53(+0.75%) |
May 11, 2016 | 70.38 | 71.44 | 69.81 | 69.96 | 1,281,325 | -0.74(-1.05%) |
May 10, 2016 | 69.58 | 70.83 | 69.38 | 70.70 | 1,117,160 | +1.36(+1.96%) |
May 09, 2016 | 68.39 | 69.67 | 67.68 | 69.34 | 1,239,348 | +0.22(+0.32%) |
May 06, 2016 | 70.36 | 70.84 | 69.00 | 69.12 | 935,721 | -1.80(-2.53%) |
May 05, 2016 | 69.44 | 71.55 | 69.44 | 70.92 | 2,221,113 | +2.84(+4.17%) |
May 04, 2016 | 69.07 | 71.12 | 66.48 | 68.08 | 2,655,565 | -0.59(-0.86%) |
May 03, 2016 | 70.29 | 71.18 | 67.14 | 68.67 | 2,328,637 | -2.19(-3.09%) |