Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 72.09 | 72.57 | 72.01 | 72.55 | 152,284 | +0.50(+0.69%) |
Jul 28, 2016 | 71.92 | 72.20 | 71.77 | 72.06 | 103,232 | -0.04(-0.06%) |
Jul 27, 2016 | 71.74 | 72.24 | 71.63 | 72.10 | 230,356 | +0.61(+0.85%) |
Jul 26, 2016 | 71.76 | 71.76 | 71.31 | 71.49 | 118,149 | +0.06(+0.09%) |
Jul 25, 2016 | 71.64 | 71.71 | 71.34 | 71.43 | 931,980 | -0.17(-0.24%) |
Jul 22, 2016 | 71.23 | 71.71 | 71.07 | 71.60 | 269,440 | +0.22(+0.31%) |
Jul 21, 2016 | 70.92 | 71.47 | 70.76 | 71.38 | 310,028 | -0.01(-0.01%) |
Jul 20, 2016 | 71.38 | 71.48 | 71.15 | 71.38 | 149,850 | -0.22(-0.30%) |
Jul 19, 2016 | 71.52 | 71.67 | 71.32 | 71.60 | 202,516 | +0.38(+0.53%) |
Jul 18, 2016 | 71.58 | 71.71 | 71.08 | 71.23 | 278,912 | -0.10(-0.14%) |
Jul 15, 2016 | 71.64 | 71.64 | 71.15 | 71.33 | 532,556 | -0.43(-0.60%) |
Jul 14, 2016 | 71.79 | 72.00 | 71.69 | 71.76 | 163,075 | -0.59(-0.81%) |
Jul 13, 2016 | 72.23 | 72.39 | 72.06 | 72.34 | 329,779 | +0.68(+0.95%) |
Jul 12, 2016 | 72.04 | 72.23 | 71.56 | 71.67 | 6,860,494 | -1.19(-1.64%) |
Jul 11, 2016 | 73.06 | 73.13 | 72.63 | 72.86 | 192,903 | -0.27(-0.38%) |
Jul 08, 2016 | 72.76 | 73.13 | 72.63 | 73.13 | 301,817 | +0.61(+0.85%) |
Jul 07, 2016 | 72.46 | 72.59 | 72.24 | 72.52 | 425,541 | -0.09(-0.12%) |
Jul 06, 2016 | 72.67 | 72.79 | 72.24 | 72.61 | 432,744 | +0.25(+0.34%) |
Jul 05, 2016 | 72.28 | 72.51 | 72.00 | 72.36 | 264,199 | +0.78(+1.08%) |
Jul 01, 2016 | 71.63 | 71.59 | 71.59 | 71.59 | 265,239 | +0.96(+1.36%) |
Jun 30, 2016 | 70.68 | 70.94 | 70.41 | 70.62 | 279,159 | +0.13(+0.18%) |
Jun 29, 2016 | 70.95 | 71.06 | 70.40 | 70.49 | 724,675 | -0.46(-0.65%) |
Jun 28, 2016 | 70.64 | 70.98 | 70.53 | 70.96 | 236,489 | +0.53(+0.75%) |
Jun 27, 2016 | 70.24 | 70.62 | 69.97 | 70.43 | 223,661 | +1.09(+1.57%) |
Jun 24, 2016 | 69.59 | 69.69 | 69.16 | 69.34 | 205,363 | +0.87(+1.27%) |
Jun 23, 2016 | 68.60 | 68.77 | 68.43 | 68.47 | 326,894 | -0.36(-0.52%) |
Jun 22, 2016 | 68.79 | 69.03 | 68.68 | 68.83 | 441,287 | +0.17(+0.24%) |
Jun 21, 2016 | 68.95 | 69.15 | 68.67 | 68.67 | 207,992 | -0.19(-0.28%) |
Jun 20, 2016 | 68.97 | 69.10 | 68.79 | 68.86 | 226,253 | -0.40(-0.57%) |
Jun 17, 2016 | 69.57 | 69.67 | 69.11 | 69.26 | 175,053 | -0.49(-0.70%) |
Jun 16, 2016 | 69.85 | 70.05 | 69.53 | 69.75 | 117,365 | +0.24(+0.34%) |
Jun 15, 2016 | 69.31 | 69.72 | 69.15 | 69.51 | 239,226 | +0.32(+0.46%) |
Jun 14, 2016 | 69.54 | 69.62 | 69.15 | 69.19 | 186,362 | -0.09(-0.12%) |
Jun 13, 2016 | 69.23 | 69.44 | 69.15 | 69.28 | 1,368,011 | +0.19(+0.28%) |
Jun 10, 2016 | 69.13 | 69.36 | 68.90 | 69.08 | 79,215 | +0.12(+0.17%) |
Jun 09, 2016 | 69.08 | 69.13 | 68.78 | 68.97 | 193,040 | +0.22(+0.31%) |
Jun 08, 2016 | 68.63 | 68.79 | 68.45 | 68.75 | 104,403 | +0.32(+0.47%) |
Jun 07, 2016 | 68.42 | 68.56 | 68.37 | 68.43 | 385,607 | +0.22(+0.33%) |
Jun 06, 2016 | 68.42 | 68.46 | 68.14 | 68.20 | 207,156 | -0.22(-0.33%) |
Jun 03, 2016 | 68.28 | 68.43 | 67.90 | 68.43 | 149,707 | +0.72(+1.06%) |
Jun 02, 2016 | 67.21 | 67.83 | 67.21 | 67.71 | 133,903 | +0.42(+0.62%) |
Jun 01, 2016 | 67.51 | 67.67 | 67.18 | 67.29 | 232,432 | +0.12(+0.17%) |
May 31, 2016 | 66.81 | 67.28 | 66.78 | 67.17 | 174,517 | +0.04(+0.06%) |
May 27, 2016 | 67.31 | 67.13 | 67.13 | 67.13 | 99,715 | +0.00(+0.00%) |
May 26, 2016 | 66.82 | 67.28 | 66.82 | 67.13 | 304,711 | +0.37(+0.55%) |
May 25, 2016 | 66.99 | 66.99 | 66.63 | 66.76 | 321,963 | -0.17(-0.25%) |
May 24, 2016 | 67.08 | 67.08 | 66.79 | 66.93 | 181,378 | -0.18(-0.27%) |
May 23, 2016 | 67.19 | 67.29 | 66.96 | 67.11 | 128,605 | +0.06(+0.10%) |
May 20, 2016 | 66.88 | 67.20 | 66.78 | 67.04 | 112,039 | +0.21(+0.31%) |
May 19, 2016 | 66.87 | 67.12 | 66.76 | 66.84 | 223,151 | +0.03(+0.04%) |
May 18, 2016 | 67.48 | 67.48 | 66.73 | 66.81 | 214,788 | -0.93(-1.37%) |
May 17, 2016 | 67.70 | 67.97 | 67.64 | 67.73 | 181,906 | +0.03(+0.04%) |
May 16, 2016 | 67.90 | 67.94 | 67.64 | 67.70 | 130,119 | -0.38(-0.56%) |
May 13, 2016 | 67.73 | 68.11 | 67.73 | 68.08 | 143,860 | +0.30(+0.44%) |
May 12, 2016 | 67.62 | 67.83 | 67.61 | 67.78 | 149,100 | -0.15(-0.22%) |
May 11, 2016 | 67.71 | 68.06 | 67.57 | 67.93 | 279,407 | +0.45(+0.66%) |
May 10, 2016 | 67.49 | 67.75 | 67.45 | 67.49 | 548,904 | -0.14(-0.20%) |
May 09, 2016 | 67.52 | 67.71 | 67.40 | 67.63 | 174,226 | -0.04(-0.05%) |
May 06, 2016 | 67.70 | 67.81 | 67.52 | 67.66 | 227,232 | -0.27(-0.39%) |
May 05, 2016 | 67.47 | 67.95 | 67.32 | 67.93 | 246,192 | +0.52(+0.78%) |
May 04, 2016 | 67.25 | 67.40 | 67.02 | 67.40 | 133,381 | +0.17(+0.25%) |
May 03, 2016 | 67.31 | 67.43 | 67.14 | 67.24 | 219,487 | +0.45(+0.67%) |