Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 79.78 | 80.55 | 79.69 | 80.23 | 451,592 | +1.58(+2.01%) |
Jul 28, 2016 | 78.98 | 79.15 | 78.41 | 78.65 | 422,426 | -0.25(-0.32%) |
Jul 27, 2016 | 78.67 | 78.98 | 78.30 | 78.90 | 258,453 | -0.05(-0.06%) |
Jul 26, 2016 | 79.39 | 79.47 | 78.83 | 78.95 | 361,476 | -0.20(-0.25%) |
Jul 25, 2016 | 79.48 | 79.55 | 79.00 | 79.15 | 181,049 | +0.18(+0.23%) |
Jul 22, 2016 | 78.96 | 79.02 | 78.72 | 78.97 | 319,779 | +0.32(+0.41%) |
Jul 21, 2016 | 78.72 | 78.91 | 78.53 | 78.65 | 498,663 | -0.21(-0.27%) |
Jul 20, 2016 | 78.78 | 79.15 | 78.66 | 78.86 | 314,830 | +0.18(+0.23%) |
Jul 19, 2016 | 78.90 | 79.11 | 78.63 | 78.68 | 237,524 | -0.42(-0.53%) |
Jul 18, 2016 | 79.32 | 79.65 | 78.90 | 79.10 | 265,320 | +0.28(+0.36%) |
Jul 15, 2016 | 79.12 | 79.36 | 78.77 | 78.82 | 2,009,726 | -0.39(-0.49%) |
Jul 14, 2016 | 79.58 | 79.76 | 79.16 | 79.21 | 716,212 | +0.46(+0.58%) |
Jul 13, 2016 | 78.80 | 79.15 | 78.74 | 78.75 | 516,680 | +0.16(+0.20%) |
Jul 12, 2016 | 79.24 | 79.24 | 78.59 | 78.59 | 428,989 | -0.46(-0.58%) |
Jul 11, 2016 | 79.06 | 79.38 | 79.00 | 79.05 | 307,077 | +0.66(+0.84%) |
Jul 08, 2016 | 78.55 | 78.11 | 78.39 | 1,664,723 | +0.40(+0.51%) | |
Jul 07, 2016 | 78.05 | 78.37 | 77.79 | 77.99 | 224,373 | +0.99(+1.29%) |
Jul 05, 2016 | 77.52 | 77.66 | 76.87 | 77.00 | 295,062 | -1.09(-1.40%) |
Jul 01, 2016 | 78.09 | 78.09 | 78.09 | 0 | +0.78(+1.01%) | |
Jun 30, 2016 | 76.76 | 77.50 | 76.69 | 77.31 | 854,952 | +1.25(+1.64%) |
Jun 29, 2016 | 76.04 | 76.35 | 75.87 | 76.06 | 564,174 | +0.69(+0.92%) |
Jun 28, 2016 | 75.33 | 75.40 | 74.55 | 75.37 | 450,778 | +2.26(+3.09%) |
Jun 27, 2016 | 73.95 | 73.98 | 72.47 | 73.11 | 1,903,504 | +0.52(+0.72%) |
Jun 24, 2016 | 73.89 | 74.77 | 72.31 | 72.59 | 768,606 | -3.48(-4.57%) |
Jun 23, 2016 | 75.57 | 76.18 | 75.02 | 76.07 | 329,384 | +1.73(+2.33%) |
Jun 22, 2016 | 74.72 | 75.07 | 74.27 | 74.34 | 623,819 | -0.52(-0.69%) |
Jun 21, 2016 | 74.32 | 75.25 | 74.29 | 74.86 | 588,679 | +1.34(+1.82%) |
Jun 20, 2016 | 74.06 | 74.10 | 73.46 | 73.52 | 757,054 | +0.32(+0.44%) |
Jun 17, 2016 | 73.03 | 73.24 | 72.60 | 73.20 | 382,189 | +0.19(+0.26%) |
Jun 16, 2016 | 72.16 | 73.01 | 71.82 | 73.01 | 615,099 | +0.33(+0.45%) |
Jun 15, 2016 | 73.33 | 73.38 | 72.61 | 72.69 | 545,162 | +0.00(+0.01%) |
Jun 14, 2016 | 72.86 | 72.98 | 72.48 | 72.68 | 509,699 | -0.79(-1.08%) |
Jun 13, 2016 | 73.62 | 73.84 | 73.11 | 73.47 | 455,170 | -0.97(-1.30%) |
Jun 10, 2016 | 75.16 | 75.29 | 74.28 | 74.44 | 197,063 | -1.27(-1.67%) |
Jun 09, 2016 | 75.69 | 75.83 | 75.41 | 75.70 | 185,385 | -0.70(-0.92%) |
Jun 08, 2016 | 76.49 | 76.63 | 76.30 | 76.40 | 267,128 | +0.11(+0.14%) |
Jun 07, 2016 | 76.30 | 76.44 | 76.20 | 76.29 | 400,079 | +0.68(+0.90%) |
Jun 06, 2016 | 75.91 | 75.91 | 75.41 | 75.61 | 308,911 | +0.33(+0.44%) |
Jun 03, 2016 | 74.70 | 75.33 | 74.66 | 75.28 | 245,321 | +0.79(+1.06%) |
Jun 02, 2016 | 74.27 | 74.49 | 74.14 | 74.49 | 539,112 | +0.23(+0.31%) |
Jun 01, 2016 | 74.31 | 74.44 | 74.10 | 74.26 | 288,200 | +0.36(+0.49%) |
May 31, 2016 | 74.42 | 74.77 | 73.44 | 73.90 | 971,326 | -1.04(-1.39%) |
May 27, 2016 | 74.94 | 74.94 | 74.94 | 0 | +0.02(+0.03%) | |
May 26, 2016 | 74.73 | 75.12 | 74.68 | 74.92 | 1,014,883 | +0.94(+1.27%) |
May 25, 2016 | 74.06 | 76.50 | 73.87 | 73.98 | 293,263 | +0.00(+0.00%) |
May 24, 2016 | 73.60 | 74.16 | 73.60 | 73.98 | 301,253 | +0.43(+0.58%) |
May 23, 2016 | 73.31 | 73.69 | 73.20 | 73.55 | 204,533 | +0.27(+0.37%) |
May 20, 2016 | 73.59 | 73.63 | 73.19 | 73.28 | 494,855 | +0.25(+0.34%) |
May 19, 2016 | 72.96 | 73.32 | 72.80 | 73.03 | 340,071 | -0.70(-0.94%) |
May 18, 2016 | 73.70 | 74.35 | 73.34 | 73.73 | 371,137 | -0.15(-0.20%) |
May 17, 2016 | 74.31 | 74.64 | 73.80 | 73.88 | 311,007 | -0.64(-0.86%) |
May 16, 2016 | 74.23 | 74.64 | 74.18 | 74.52 | 506,984 | +0.20(+0.27%) |
May 13, 2016 | 74.66 | 74.95 | 74.21 | 74.32 | 302,601 | -0.58(-0.77%) |
May 12, 2016 | 75.14 | 75.31 | 74.77 | 74.90 | 301,143 | +0.08(+0.11%) |
May 11, 2016 | 74.79 | 74.99 | 74.57 | 74.82 | 189,907 | +0.52(+0.70%) |
May 10, 2016 | 73.94 | 74.30 | 73.87 | 74.30 | 426,491 | +0.83(+1.13%) |
May 09, 2016 | 73.57 | 73.67 | 73.42 | 73.47 | 227,483 | +0.28(+0.38%) |
May 06, 2016 | 72.86 | 73.35 | 72.81 | 73.19 | 283,064 | +0.52(+0.72%) |
May 05, 2016 | 73.38 | 73.38 | 72.64 | 72.67 | 579,677 | -0.83(-1.13%) |
May 04, 2016 | 74.07 | 74.12 | 73.39 | 73.50 | 352,499 | -1.23(-1.65%) |
May 03, 2016 | 75.00 | 75.00 | 74.45 | 74.73 | 1,073,694 | -0.35(-0.47%) |