Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.77 | 77.44 | 75.60 | 76.56 | 550,612 | -0.45(-0.58%) |
Jul 28, 2016 | 75.51 | 77.77 | 75.51 | 77.01 | 476,433 | +1.26(+1.66%) |
Jul 27, 2016 | 76.88 | 77.39 | 75.09 | 75.76 | 763,598 | -0.58(-0.76%) |
Jul 26, 2016 | 78.62 | 78.88 | 76.22 | 76.34 | 978,314 | -2.83(-3.58%) |
Jul 25, 2016 | 78.82 | 79.39 | 77.91 | 79.17 | 386,247 | +0.29(+0.36%) |
Jul 22, 2016 | 77.33 | 79.31 | 77.33 | 78.88 | 746,279 | +1.59(+2.06%) |
Jul 21, 2016 | 77.25 | 77.52 | 76.76 | 77.29 | 262,113 | +0.09(+0.11%) |
Jul 20, 2016 | 76.44 | 77.70 | 76.16 | 77.20 | 376,285 | +1.05(+1.38%) |
Jul 19, 2016 | 76.40 | 77.08 | 75.72 | 76.16 | 729,007 | -0.61(-0.80%) |
Jul 18, 2016 | 76.36 | 77.03 | 76.10 | 76.77 | 1,091,016 | +0.57(+0.75%) |
Jul 15, 2016 | 76.72 | 77.23 | 75.95 | 76.20 | 766,644 | -0.16(-0.22%) |
Jul 14, 2016 | 75.97 | 77.00 | 75.89 | 76.36 | 385,155 | +1.01(+1.34%) |
Jul 13, 2016 | 75.26 | 75.79 | 74.88 | 75.35 | 336,167 | +0.18(+0.24%) |
Jul 12, 2016 | 75.86 | 76.06 | 74.83 | 75.17 | 346,707 | -0.69(-0.91%) |
Jul 11, 2016 | 74.72 | 76.60 | 74.56 | 75.86 | 551,400 | +1.14(+1.53%) |
Jul 08, 2016 | 74.88 | 74.57 | 74.36 | 74.72 | 520,039 | +0.15(+0.20%) |
Jul 07, 2016 | 74.96 | 75.21 | 74.19 | 74.57 | 465,221 | +0.08(+0.10%) |
Jul 05, 2016 | 74.30 | 74.71 | 72.45 | 74.49 | 716,171 | +0.13(+0.17%) |
Jul 01, 2016 | 74.52 | 74.36 | 74.36 | 74.36 | 534,061 | -0.06(-0.08%) |
Jun 30, 2016 | 73.63 | 74.49 | 71.89 | 74.42 | 869,249 | +0.84(+1.14%) |
Jun 29, 2016 | 73.13 | 73.68 | 72.77 | 73.58 | 719,861 | +0.96(+1.32%) |
Jun 28, 2016 | 73.54 | 73.83 | 72.22 | 72.62 | 741,290 | -0.27(-0.37%) |
Jun 27, 2016 | 74.26 | 74.44 | 72.42 | 72.89 | 1,139,713 | -1.99(-2.66%) |
Jun 24, 2016 | 73.59 | 75.94 | 73.59 | 74.88 | 1,444,869 | -1.10(-1.45%) |
Jun 23, 2016 | 75.64 | 76.79 | 75.58 | 75.98 | 722,011 | +1.46(+1.95%) |
Jun 22, 2016 | 74.21 | 75.21 | 73.70 | 74.53 | 1,136,187 | +0.73(+0.99%) |
Jun 21, 2016 | 72.07 | 74.18 | 71.59 | 73.80 | 1,193,593 | +2.14(+2.99%) |
Jun 20, 2016 | 72.50 | 73.05 | 71.60 | 71.66 | 607,483 | +0.03(+0.05%) |
Jun 17, 2016 | 71.70 | 71.94 | 70.85 | 71.63 | 565,934 | +0.11(+0.16%) |
Jun 16, 2016 | 71.53 | 71.82 | 70.77 | 71.51 | 751,199 | -0.38(-0.53%) |
Jun 15, 2016 | 72.56 | 72.71 | 71.72 | 71.89 | 574,628 | -0.82(-1.13%) |
Jun 14, 2016 | 72.37 | 73.25 | 72.02 | 72.72 | 744,226 | +0.31(+0.43%) |
Jun 13, 2016 | 73.19 | 73.83 | 72.30 | 72.41 | 691,775 | -1.28(-1.74%) |
Jun 10, 2016 | 74.25 | 74.48 | 73.36 | 73.69 | 549,436 | -0.87(-1.17%) |
Jun 09, 2016 | 74.70 | 75.23 | 74.49 | 74.56 | 546,925 | -0.60(-0.80%) |
Jun 08, 2016 | 73.83 | 75.50 | 73.63 | 75.16 | 722,586 | +1.61(+2.19%) |
Jun 07, 2016 | 74.83 | 74.83 | 73.52 | 73.55 | 814,159 | -1.19(-1.59%) |
Jun 06, 2016 | 74.88 | 74.93 | 74.04 | 74.74 | 659,953 | +0.19(+0.26%) |
Jun 03, 2016 | 75.44 | 75.47 | 74.14 | 74.54 | 781,663 | -0.42(-0.57%) |
Jun 02, 2016 | 74.05 | 75.12 | 74.05 | 74.97 | 840,538 | +0.90(+1.22%) |
Jun 01, 2016 | 73.51 | 74.67 | 73.07 | 74.07 | 736,761 | +0.27(+0.36%) |
May 31, 2016 | 73.48 | 74.11 | 72.81 | 73.80 | 1,161,537 | +0.33(+0.45%) |
May 27, 2016 | 72.67 | 73.47 | 73.47 | 73.47 | 1,228,249 | +1.24(+1.71%) |
May 26, 2016 | 69.94 | 73.58 | 69.90 | 72.23 | 3,307,853 | +3.76(+5.49%) |
May 25, 2016 | 66.13 | 69.69 | 65.89 | 68.47 | 2,839,209 | +3.41(+5.25%) |
May 24, 2016 | 64.64 | 65.40 | 64.12 | 65.06 | 913,956 | +0.76(+1.19%) |
May 23, 2016 | 64.58 | 65.40 | 63.92 | 64.30 | 1,031,057 | -0.08(-0.12%) |
May 20, 2016 | 64.64 | 64.64 | 63.60 | 64.38 | 1,168,216 | +0.18(+0.28%) |
May 19, 2016 | 64.10 | 64.70 | 63.51 | 64.19 | 630,229 | -0.27(-0.41%) |
May 18, 2016 | 63.79 | 65.29 | 63.42 | 64.46 | 1,101,430 | +0.21(+0.32%) |
May 17, 2016 | 65.49 | 66.27 | 63.97 | 64.25 | 1,058,332 | -1.40(-2.13%) |
May 16, 2016 | 64.08 | 65.70 | 63.57 | 65.65 | 1,247,075 | +1.82(+2.85%) |
May 13, 2016 | 65.16 | 65.25 | 63.23 | 63.83 | 1,919,702 | -0.89(-1.37%) |
May 12, 2016 | 62.11 | 65.23 | 61.72 | 64.72 | 6,879,941 | +8.52(+15.17%) |
May 11, 2016 | 59.21 | 59.21 | 55.47 | 56.20 | 4,457,759 | -3.11(-5.24%) |
May 10, 2016 | 59.94 | 60.22 | 58.22 | 59.30 | 1,906,491 | -0.94(-1.56%) |
May 09, 2016 | 59.33 | 60.60 | 58.98 | 60.24 | 1,340,302 | +1.16(+1.97%) |
May 06, 2016 | 58.97 | 59.50 | 57.84 | 59.08 | 1,068,980 | -0.76(-1.27%) |
May 05, 2016 | 59.08 | 60.04 | 58.40 | 59.84 | 1,012,130 | +0.41(+0.70%) |
May 04, 2016 | 58.63 | 59.55 | 58.26 | 59.42 | 1,328,954 | +0.38(+0.64%) |
May 03, 2016 | 59.10 | 59.36 | 58.70 | 59.04 | 514,431 | -0.22(-0.36%) |