Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.68 | 79.28 | 78.31 | 78.52 | 355,155 | +0.02(+0.02%) |
Jul 28, 2016 | 78.61 | 78.97 | 78.09 | 78.50 | 188,890 | +0.08(+0.11%) |
Jul 27, 2016 | 79.24 | 79.57 | 77.99 | 78.42 | 378,094 | -1.05(-1.32%) |
Jul 26, 2016 | 79.16 | 80.19 | 79.10 | 79.47 | 216,373 | +0.26(+0.33%) |
Jul 25, 2016 | 78.26 | 79.81 | 78.11 | 79.21 | 247,086 | +1.07(+1.37%) |
Jul 22, 2016 | 77.90 | 78.23 | 77.57 | 78.14 | 201,093 | +0.03(+0.04%) |
Jul 21, 2016 | 79.18 | 79.18 | 77.82 | 78.11 | 218,444 | -0.85(-1.08%) |
Jul 20, 2016 | 78.48 | 79.07 | 78.32 | 78.96 | 192,718 | +0.49(+0.62%) |
Jul 19, 2016 | 78.43 | 78.91 | 78.04 | 78.48 | 218,655 | +0.00(+0.00%) |
Jul 18, 2016 | 76.54 | 78.66 | 76.54 | 78.48 | 279,565 | +0.75(+0.97%) |
Jul 15, 2016 | 78.52 | 78.70 | 77.67 | 77.72 | 196,222 | -0.40(-0.52%) |
Jul 14, 2016 | 78.39 | 79.14 | 77.76 | 78.13 | 191,229 | +0.14(+0.18%) |
Jul 13, 2016 | 78.57 | 78.69 | 77.80 | 77.99 | 459,157 | -0.52(-0.66%) |
Jul 12, 2016 | 77.93 | 78.73 | 77.80 | 78.50 | 378,442 | +0.61(+0.78%) |
Jul 11, 2016 | 77.16 | 78.01 | 76.90 | 77.89 | 400,533 | +0.76(+0.99%) |
Jul 08, 2016 | 76.61 | 76.10 | 76.10 | 77.13 | 438,792 | +1.03(+1.36%) |
Jul 07, 2016 | 76.31 | 76.97 | 75.83 | 76.10 | 373,705 | +0.96(+1.28%) |
Jul 05, 2016 | 74.46 | 75.32 | 74.45 | 75.14 | 464,473 | +0.46(+0.62%) |
Jul 01, 2016 | 75.53 | 74.68 | 74.68 | 74.68 | 594,897 | -0.65(-0.86%) |
Jun 30, 2016 | 73.73 | 75.37 | 73.73 | 75.33 | 518,768 | +1.95(+2.66%) |
Jun 29, 2016 | 72.89 | 73.75 | 72.45 | 73.37 | 947,637 | +1.31(+1.81%) |
Jun 28, 2016 | 71.03 | 72.89 | 70.88 | 72.07 | 533,531 | +1.13(+1.59%) |
Jun 27, 2016 | 71.06 | 71.20 | 69.01 | 70.94 | 629,513 | -0.70(-0.98%) |
Jun 24, 2016 | 70.19 | 72.64 | 68.77 | 71.65 | 1,117,194 | -0.45(-0.63%) |
Jun 23, 2016 | 71.45 | 72.21 | 70.46 | 72.10 | 603,454 | +1.17(+1.66%) |
Jun 22, 2016 | 70.65 | 71.57 | 70.63 | 70.92 | 316,520 | +0.23(+0.32%) |
Jun 21, 2016 | 71.16 | 71.24 | 70.38 | 70.70 | 534,003 | -0.12(-0.17%) |
Jun 20, 2016 | 69.80 | 71.46 | 69.33 | 70.82 | 666,676 | +1.48(+2.14%) |
Jun 17, 2016 | 69.11 | 69.88 | 68.33 | 69.33 | 624,804 | +0.45(+0.65%) |
Jun 16, 2016 | 68.98 | 69.62 | 68.08 | 68.88 | 330,632 | -0.18(-0.26%) |
Jun 15, 2016 | 68.40 | 69.85 | 68.35 | 69.06 | 569,944 | +1.40(+2.07%) |
Jun 14, 2016 | 67.75 | 68.18 | 66.87 | 67.66 | 516,941 | -0.10(-0.15%) |
Jun 13, 2016 | 66.70 | 68.74 | 66.70 | 67.77 | 570,637 | +0.84(+1.26%) |
Jun 10, 2016 | 66.67 | 67.62 | 66.40 | 66.92 | 249,737 | -0.65(-0.96%) |
Jun 09, 2016 | 67.83 | 68.13 | 66.83 | 67.57 | 344,660 | -0.49(-0.72%) |
Jun 08, 2016 | 67.04 | 68.43 | 66.60 | 68.06 | 568,333 | +1.24(+1.85%) |
Jun 07, 2016 | 65.73 | 67.25 | 65.65 | 66.82 | 707,814 | +0.99(+1.51%) |
Jun 06, 2016 | 68.22 | 68.37 | 65.56 | 65.83 | 722,924 | -2.27(-3.33%) |
Jun 03, 2016 | 67.03 | 68.31 | 66.52 | 68.09 | 653,982 | +0.76(+1.13%) |
Jun 02, 2016 | 66.78 | 67.63 | 66.42 | 67.33 | 454,260 | +0.69(+1.04%) |
Jun 01, 2016 | 65.94 | 67.71 | 65.94 | 66.64 | 534,490 | +0.61(+0.92%) |
May 31, 2016 | 68.18 | 68.81 | 65.79 | 66.03 | 974,394 | -2.06(-3.03%) |
May 27, 2016 | 67.12 | 68.09 | 68.09 | 68.09 | 569,542 | +0.90(+1.34%) |
May 26, 2016 | 67.59 | 67.93 | 66.88 | 67.19 | 556,184 | +0.22(+0.32%) |
May 25, 2016 | 67.84 | 67.95 | 65.45 | 66.98 | 1,236,954 | -0.99(-1.46%) |
May 24, 2016 | 67.92 | 68.93 | 67.36 | 67.97 | 626,665 | +0.13(+0.19%) |
May 23, 2016 | 69.85 | 70.25 | 67.75 | 67.84 | 663,619 | -2.06(-2.95%) |
May 20, 2016 | 68.80 | 70.15 | 68.06 | 69.90 | 707,885 | +1.11(+1.62%) |
May 19, 2016 | 68.22 | 69.30 | 67.56 | 68.79 | 761,999 | +0.88(+1.30%) |
May 18, 2016 | 67.05 | 69.17 | 66.14 | 67.91 | 1,880,517 | +1.34(+2.01%) |
May 17, 2016 | 68.35 | 69.70 | 65.52 | 66.57 | 3,071,301 | +2.64(+4.13%) |
May 16, 2016 | 62.92 | 64.43 | 62.70 | 63.92 | 1,871,932 | +0.80(+1.26%) |
May 13, 2016 | 63.30 | 65.08 | 62.70 | 63.13 | 1,113,151 | -1.27(-1.98%) |
May 12, 2016 | 63.93 | 65.10 | 63.85 | 64.40 | 845,297 | +0.83(+1.31%) |
May 11, 2016 | 65.43 | 65.43 | 62.91 | 63.57 | 956,661 | -3.04(-4.56%) |
May 10, 2016 | 66.52 | 67.18 | 65.37 | 66.60 | 685,373 | -0.53(-0.80%) |
May 09, 2016 | 67.51 | 68.70 | 67.07 | 67.14 | 529,179 | -0.27(-0.40%) |
May 06, 2016 | 66.72 | 67.50 | 65.29 | 67.41 | 800,068 | +0.43(+0.64%) |
May 05, 2016 | 66.75 | 67.75 | 66.49 | 66.98 | 1,135,860 | -1.58(-2.31%) |
May 04, 2016 | 67.46 | 69.55 | 67.32 | 68.56 | 1,825,611 | -2.16(-3.06%) |
May 03, 2016 | 72.37 | 72.57 | 70.52 | 70.73 | 652,030 | -2.03(-2.79%) |