Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 74.90 | 74.95 | 74.21 | 74.74 | 2,972,579 | +0.04(+0.05%) |
Jul 28, 2016 | 75.03 | 75.13 | 74.43 | 74.70 | 1,294,997 | -0.38(-0.51%) |
Jul 27, 2016 | 75.62 | 75.77 | 75.06 | 75.08 | 2,368,927 | -0.17(-0.22%) |
Jul 26, 2016 | 75.33 | 75.75 | 74.63 | 75.25 | 2,156,369 | -0.06(-0.08%) |
Jul 25, 2016 | 74.47 | 75.32 | 74.16 | 75.31 | 3,488,685 | +0.56(+0.75%) |
Jul 22, 2016 | 74.31 | 75.09 | 73.40 | 74.75 | 5,945,176 | +0.93(+1.26%) |
Jul 21, 2016 | 74.86 | 75.34 | 72.78 | 73.82 | 8,784,323 | -1.29(-1.72%) |
Jul 20, 2016 | 75.62 | 76.60 | 74.86 | 75.11 | 5,597,739 | +0.20(+0.26%) |
Jul 19, 2016 | 76.38 | 76.49 | 74.64 | 74.92 | 5,251,860 | -1.72(-2.25%) |
Jul 18, 2016 | 76.51 | 77.23 | 76.11 | 76.64 | 2,231,693 | +0.42(+0.55%) |
Jul 15, 2016 | 76.82 | 77.10 | 76.00 | 76.22 | 2,759,605 | -0.22(-0.28%) |
Jul 14, 2016 | 76.28 | 76.68 | 75.38 | 76.44 | 3,271,357 | +0.42(+0.55%) |
Jul 13, 2016 | 78.28 | 78.28 | 76.01 | 76.02 | 2,477,777 | -1.85(-2.38%) |
Jul 12, 2016 | 77.64 | 78.34 | 76.97 | 77.87 | 2,789,248 | +0.33(+0.43%) |
Jul 11, 2016 | 76.66 | 77.91 | 76.66 | 77.53 | 3,046,354 | +0.89(+1.16%) |
Jul 08, 2016 | 75.72 | 76.88 | 75.04 | 76.64 | 3,332,000 | +1.61(+2.14%) |
Jul 07, 2016 | 74.98 | 75.24 | 74.50 | 75.04 | 1,548,903 | +0.71(+0.96%) |
Jul 05, 2016 | 74.21 | 74.84 | 73.72 | 74.32 | 1,723,818 | +0.02(+0.03%) |
Jul 01, 2016 | 74.18 | 74.30 | 74.30 | 74.30 | 1,932,458 | +0.11(+0.15%) |
Jun 30, 2016 | 72.34 | 74.54 | 71.72 | 74.19 | 3,442,280 | +1.98(+2.74%) |
Jun 29, 2016 | 71.39 | 72.47 | 71.30 | 72.22 | 2,165,108 | +1.12(+1.57%) |
Jun 28, 2016 | 70.50 | 71.15 | 69.88 | 71.10 | 2,801,767 | +1.08(+1.54%) |
Jun 27, 2016 | 71.50 | 71.55 | 69.54 | 70.02 | 3,710,623 | -1.67(-2.34%) |
Jun 24, 2016 | 72.12 | 73.22 | 71.40 | 71.70 | 4,720,059 | -2.78(-3.73%) |
Jun 23, 2016 | 74.06 | 74.60 | 73.30 | 74.48 | 2,382,857 | +1.22(+1.67%) |
Jun 22, 2016 | 73.65 | 73.97 | 73.15 | 73.25 | 2,082,385 | -0.70(-0.94%) |
Jun 21, 2016 | 73.69 | 74.50 | 73.52 | 73.95 | 2,116,074 | +0.20(+0.27%) |
Jun 20, 2016 | 73.15 | 74.76 | 72.59 | 73.75 | 3,009,867 | +0.77(+1.06%) |
Jun 17, 2016 | 73.61 | 73.61 | 72.06 | 72.98 | 4,309,709 | -0.47(-0.64%) |
Jun 16, 2016 | 72.46 | 73.53 | 72.05 | 73.45 | 2,929,575 | +0.60(+0.82%) |
Jun 15, 2016 | 73.02 | 73.67 | 72.51 | 72.85 | 2,460,804 | -0.13(-0.17%) |
Jun 14, 2016 | 72.61 | 73.23 | 71.83 | 72.98 | 2,059,588 | +0.27(+0.38%) |
Jun 13, 2016 | 73.34 | 73.87 | 72.27 | 72.70 | 3,767,131 | -1.02(-1.38%) |
Jun 10, 2016 | 73.85 | 74.66 | 73.26 | 73.72 | 3,088,998 | -0.95(-1.27%) |
Jun 09, 2016 | 74.03 | 75.20 | 74.00 | 74.67 | 3,119,864 | -0.03(-0.04%) |
Jun 08, 2016 | 75.47 | 75.59 | 74.44 | 74.70 | 2,580,854 | -0.95(-1.26%) |
Jun 07, 2016 | 75.27 | 76.48 | 75.17 | 75.65 | 4,304,292 | +0.74(+0.99%) |
Jun 06, 2016 | 74.79 | 75.37 | 73.64 | 74.91 | 2,876,878 | +0.13(+0.17%) |
Jun 03, 2016 | 75.11 | 75.11 | 73.87 | 74.78 | 1,903,270 | -0.22(-0.29%) |
Jun 02, 2016 | 75.13 | 75.35 | 74.53 | 75.00 | 2,106,101 | -0.04(-0.05%) |
Jun 01, 2016 | 75.22 | 75.78 | 74.62 | 75.04 | 3,329,386 | -0.13(-0.17%) |
May 31, 2016 | 74.41 | 75.23 | 74.13 | 75.16 | 4,799,356 | +1.03(+1.39%) |
May 27, 2016 | 73.77 | 74.13 | 74.13 | 74.13 | 2,359,999 | +0.58(+0.79%) |
May 26, 2016 | 73.09 | 73.87 | 72.39 | 73.56 | 1,892,284 | +0.17(+0.23%) |
May 25, 2016 | 73.83 | 74.26 | 73.29 | 73.39 | 2,044,774 | -0.40(-0.54%) |
May 24, 2016 | 72.16 | 74.10 | 71.74 | 73.79 | 3,861,996 | +2.07(+2.88%) |
May 23, 2016 | 71.87 | 72.36 | 70.91 | 71.73 | 3,316,835 | +0.13(+0.18%) |
May 20, 2016 | 71.96 | 72.48 | 71.42 | 71.60 | 3,852,132 | -0.38(-0.53%) |
May 19, 2016 | 72.69 | 72.69 | 71.43 | 71.98 | 3,305,001 | -0.97(-1.33%) |
May 18, 2016 | 73.16 | 73.32 | 71.75 | 72.95 | 4,526,106 | -0.63(-0.86%) |
May 17, 2016 | 74.15 | 75.02 | 72.99 | 73.58 | 5,213,425 | -1.45(-1.94%) |
May 16, 2016 | 73.52 | 75.55 | 73.26 | 75.04 | 4,420,604 | +1.39(+1.89%) |
May 13, 2016 | 73.18 | 74.52 | 73.12 | 73.64 | 4,277,558 | +0.19(+0.25%) |
May 12, 2016 | 72.11 | 74.66 | 71.87 | 73.46 | 8,374,443 | +1.60(+2.22%) |
May 11, 2016 | 68.97 | 73.37 | 68.79 | 71.86 | 22,363,894 | +8.66(+13.70%) |
May 10, 2016 | 63.66 | 63.75 | 62.41 | 63.21 | 7,758,021 | +0.02(+0.03%) |
May 09, 2016 | 62.85 | 63.70 | 62.69 | 63.19 | 3,108,329 | +0.57(+0.91%) |
May 06, 2016 | 60.90 | 62.67 | 60.71 | 62.62 | 3,434,285 | +1.66(+2.73%) |
May 05, 2016 | 60.99 | 61.46 | 59.91 | 60.95 | 4,977,395 | +0.35(+0.58%) |
May 04, 2016 | 60.46 | 61.19 | 59.84 | 60.60 | 3,280,600 | -0.20(-0.32%) |
May 03, 2016 | 61.32 | 61.92 | 60.74 | 60.80 | 3,298,304 | -0.79(-1.29%) |