Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.07 | 78.72 | 77.83 | 78.50 | 3,320,415 | -0.03(-0.03%) |
Jul 28, 2016 | 77.14 | 78.80 | 76.83 | 78.52 | 3,679,621 | +1.22(+1.58%) |
Jul 27, 2016 | 78.23 | 78.41 | 76.72 | 77.30 | 4,176,332 | -1.16(-1.48%) |
Jul 26, 2016 | 77.93 | 78.46 | 77.47 | 78.46 | 3,425,960 | +0.62(+0.79%) |
Jul 25, 2016 | 78.21 | 78.25 | 77.49 | 77.85 | 3,253,353 | -0.48(-0.61%) |
Jul 22, 2016 | 76.66 | 78.47 | 76.17 | 78.33 | 4,988,797 | +1.62(+2.11%) |
Jul 21, 2016 | 76.77 | 77.86 | 76.53 | 76.71 | 7,896,037 | -2.69(-3.39%) |
Jul 20, 2016 | 78.23 | 79.57 | 78.02 | 79.40 | 5,032,028 | +0.14(+0.18%) |
Jul 19, 2016 | 78.84 | 79.34 | 78.35 | 79.26 | 3,972,659 | -0.14(-0.18%) |
Jul 18, 2016 | 79.28 | 79.60 | 78.52 | 79.40 | 3,225,661 | +0.12(+0.15%) |
Jul 15, 2016 | 80.12 | 80.42 | 79.05 | 79.28 | 4,778,203 | -0.61(-0.76%) |
Jul 14, 2016 | 80.07 | 80.99 | 79.66 | 79.89 | 6,320,489 | +0.47(+0.59%) |
Jul 13, 2016 | 78.07 | 79.96 | 77.64 | 79.42 | 6,991,844 | +1.75(+2.26%) |
Jul 12, 2016 | 77.43 | 78.22 | 77.13 | 77.66 | 4,884,817 | +0.57(+0.73%) |
Jul 11, 2016 | 76.52 | 77.30 | 76.51 | 77.10 | 6,428,641 | +0.59(+0.77%) |
Jul 08, 2016 | 75.03 | 77.01 | 74.26 | 76.51 | 7,644,059 | +2.24(+3.02%) |
Jul 07, 2016 | 74.23 | 74.63 | 73.88 | 74.26 | 5,688,420 | +0.50(+0.67%) |
Jul 06, 2016 | 73.05 | 73.83 | 72.56 | 73.76 | 4,433,988 | +0.24(+0.32%) |
Jul 05, 2016 | 73.27 | 73.81 | 73.20 | 73.53 | 5,103,993 | -0.15(-0.21%) |
Jul 01, 2016 | 73.60 | 73.68 | 73.68 | 73.68 | 4,472,157 | +0.08(+0.10%) |
Jun 30, 2016 | 73.17 | 73.72 | 71.54 | 73.60 | 6,922,110 | +0.82(+1.12%) |
Jun 29, 2016 | 72.34 | 73.19 | 72.24 | 72.79 | 4,461,656 | +1.25(+1.75%) |
Jun 28, 2016 | 70.25 | 71.59 | 70.02 | 71.54 | 7,058,329 | +1.95(+2.80%) |
Jun 27, 2016 | 71.22 | 71.25 | 69.14 | 69.59 | 7,050,762 | -2.33(-3.24%) |
Jun 24, 2016 | 72.09 | 72.86 | 70.98 | 71.92 | 16,825,534 | -2.78(-3.72%) |
Jun 23, 2016 | 74.90 | 75.08 | 74.18 | 74.69 | 3,190,355 | +0.89(+1.20%) |
Jun 22, 2016 | 74.03 | 74.27 | 73.66 | 73.81 | 4,030,342 | -0.14(-0.18%) |
Jun 21, 2016 | 73.22 | 74.31 | 72.55 | 73.94 | 4,914,713 | -0.37(-0.50%) |
Jun 20, 2016 | 74.54 | 75.29 | 74.22 | 74.31 | 5,111,524 | +0.43(+0.58%) |
Jun 17, 2016 | 73.39 | 74.07 | 73.28 | 73.88 | 4,909,760 | +0.41(+0.56%) |
Jun 16, 2016 | 73.26 | 73.65 | 72.13 | 73.47 | 4,184,837 | -0.38(-0.51%) |
Jun 15, 2016 | 74.54 | 74.80 | 73.77 | 73.85 | 4,698,336 | -0.37(-0.50%) |
Jun 14, 2016 | 74.67 | 75.30 | 73.87 | 74.22 | 4,733,744 | -0.62(-0.82%) |
Jun 13, 2016 | 74.65 | 75.59 | 74.42 | 74.84 | 5,188,634 | -0.06(-0.08%) |
Jun 10, 2016 | 74.41 | 74.99 | 74.32 | 74.89 | 5,116,006 | -0.51(-0.68%) |
Jun 09, 2016 | 74.68 | 75.53 | 74.27 | 75.41 | 4,557,616 | +0.30(+0.39%) |
Jun 08, 2016 | 74.09 | 76.04 | 74.07 | 75.11 | 7,272,877 | +1.24(+1.68%) |
Jun 07, 2016 | 73.12 | 74.30 | 73.12 | 73.87 | 4,533,529 | +0.61(+0.83%) |
Jun 06, 2016 | 72.90 | 73.51 | 72.49 | 73.27 | 5,170,125 | +0.40(+0.54%) |
Jun 03, 2016 | 72.17 | 73.10 | 71.38 | 72.87 | 5,863,858 | +1.49(+2.09%) |
Jun 02, 2016 | 70.59 | 71.39 | 70.53 | 71.38 | 4,157,072 | +0.42(+0.59%) |
Jun 01, 2016 | 70.55 | 71.02 | 69.94 | 70.95 | 5,095,432 | -0.07(-0.10%) |
May 31, 2016 | 70.11 | 71.30 | 69.69 | 71.02 | 7,214,910 | +1.03(+1.47%) |
May 27, 2016 | 69.49 | 69.99 | 69.99 | 69.99 | 4,561,655 | +0.53(+0.77%) |
May 26, 2016 | 69.66 | 70.28 | 69.38 | 69.46 | 3,530,509 | -0.02(-0.02%) |
May 25, 2016 | 68.58 | 69.74 | 68.33 | 69.48 | 4,067,451 | +1.36(+1.99%) |
May 24, 2016 | 68.77 | 68.83 | 67.77 | 68.12 | 5,584,059 | -0.17(-0.25%) |
May 23, 2016 | 68.93 | 69.23 | 68.26 | 68.29 | 4,354,566 | -0.77(-1.12%) |
May 20, 2016 | 68.68 | 69.19 | 68.50 | 69.06 | 5,210,188 | +0.81(+1.19%) |
May 19, 2016 | 68.34 | 68.57 | 67.61 | 68.25 | 4,506,777 | -0.87(-1.26%) |
May 18, 2016 | 68.86 | 69.95 | 68.46 | 69.12 | 5,289,236 | +0.24(+0.35%) |
May 17, 2016 | 68.73 | 69.96 | 68.33 | 68.88 | 6,348,934 | +0.14(+0.21%) |
May 16, 2016 | 68.79 | 69.51 | 68.62 | 68.73 | 5,005,242 | +0.02(+0.02%) |
May 13, 2016 | 70.00 | 70.26 | 68.54 | 68.72 | 5,326,071 | -1.54(-2.19%) |
May 12, 2016 | 71.10 | 71.47 | 70.12 | 70.26 | 4,986,188 | -0.54(-0.77%) |
May 11, 2016 | 72.15 | 72.40 | 70.79 | 70.80 | 5,183,245 | -1.35(-1.87%) |
May 10, 2016 | 71.46 | 72.69 | 71.11 | 72.15 | 3,987,207 | +1.23(+1.74%) |
May 09, 2016 | 71.78 | 71.78 | 70.51 | 70.92 | 4,957,875 | -0.92(-1.28%) |
May 06, 2016 | 70.86 | 72.29 | 70.81 | 71.84 | 4,784,932 | +0.45(+0.63%) |
May 05, 2016 | 72.18 | 72.54 | 71.31 | 71.39 | 5,281,367 | -0.38(-0.53%) |
May 04, 2016 | 72.01 | 72.92 | 71.51 | 71.77 | 4,215,871 | -0.95(-1.30%) |
May 03, 2016 | 73.05 | 73.19 | 71.80 | 72.71 | 4,969,338 | -1.13(-1.53%) |