Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 73.23 | 74.15 | 71.54 | 74.04 | 1,982,799 | +0.83(+1.14%) |
Jul 28, 2016 | 73.46 | 73.63 | 72.07 | 73.20 | 1,738,063 | -0.25(-0.34%) |
Jul 27, 2016 | 74.44 | 75.77 | 72.96 | 73.46 | 2,057,485 | -1.67(-2.22%) |
Jul 26, 2016 | 74.92 | 75.16 | 73.89 | 75.12 | 1,498,565 | +0.50(+0.68%) |
Jul 25, 2016 | 75.19 | 75.40 | 74.55 | 74.62 | 1,084,392 | -0.56(-0.75%) |
Jul 22, 2016 | 73.75 | 75.35 | 73.36 | 75.18 | 1,872,225 | +1.74(+2.37%) |
Jul 21, 2016 | 75.20 | 75.44 | 73.03 | 73.45 | 2,289,097 | -1.76(-2.33%) |
Jul 20, 2016 | 76.38 | 76.41 | 74.85 | 75.20 | 2,021,904 | -0.71(-0.93%) |
Jul 19, 2016 | 77.12 | 77.13 | 75.39 | 75.91 | 1,611,867 | -1.57(-2.03%) |
Jul 18, 2016 | 75.98 | 77.82 | 75.92 | 77.48 | 1,734,648 | +1.61(+2.13%) |
Jul 15, 2016 | 77.01 | 77.06 | 75.58 | 75.86 | 2,132,575 | -1.05(-1.36%) |
Jul 14, 2016 | 75.29 | 76.91 | 74.94 | 76.91 | 2,877,942 | +2.37(+3.18%) |
Jul 13, 2016 | 74.79 | 74.94 | 73.53 | 74.55 | 1,309,177 | -0.25(-0.34%) |
Jul 12, 2016 | 74.21 | 75.49 | 74.21 | 74.80 | 2,558,443 | +1.08(+1.47%) |
Jul 11, 2016 | 71.19 | 73.71 | 71.19 | 73.71 | 2,468,351 | +2.98(+4.21%) |
Jul 08, 2016 | 69.25 | 70.86 | 69.25 | 70.73 | 1,171,915 | +1.48(+2.13%) |
Jul 07, 2016 | 69.15 | 70.95 | 68.59 | 69.25 | 956,238 | +0.33(+0.48%) |
Jul 06, 2016 | 67.88 | 69.31 | 67.42 | 68.93 | 1,943,868 | +0.66(+0.97%) |
Jul 05, 2016 | 69.60 | 70.62 | 66.63 | 68.26 | 2,163,086 | -2.40(-3.40%) |
Jul 01, 2016 | 69.09 | 70.67 | 70.67 | 70.67 | 1,477,927 | +1.46(+2.11%) |
Jun 30, 2016 | 68.86 | 69.49 | 67.88 | 69.20 | 2,170,581 | +0.34(+0.50%) |
Jun 29, 2016 | 68.45 | 69.59 | 68.44 | 68.86 | 1,608,030 | +1.07(+1.59%) |
Jun 28, 2016 | 68.03 | 69.62 | 67.11 | 67.79 | 1,694,576 | +1.23(+1.84%) |
Jun 27, 2016 | 68.15 | 68.52 | 64.66 | 66.56 | 5,503,081 | -2.32(-3.36%) |
Jun 24, 2016 | 70.83 | 71.61 | 68.57 | 68.88 | 3,389,596 | -3.81(-5.24%) |
Jun 23, 2016 | 71.83 | 72.74 | 71.38 | 72.69 | 1,913,310 | +0.92(+1.28%) |
Jun 22, 2016 | 71.48 | 72.16 | 71.13 | 71.77 | 1,713,662 | +0.20(+0.28%) |
Jun 21, 2016 | 72.29 | 72.96 | 70.72 | 71.57 | 2,067,195 | -0.66(-0.91%) |
Jun 20, 2016 | 72.07 | 75.13 | 72.07 | 72.23 | 3,336,681 | +0.93(+1.31%) |
Jun 17, 2016 | 68.87 | 71.84 | 68.83 | 71.30 | 3,264,189 | +2.42(+3.51%) |
Jun 16, 2016 | 69.55 | 70.19 | 68.29 | 68.88 | 1,877,066 | -0.81(-1.17%) |
Jun 15, 2016 | 70.84 | 71.15 | 69.52 | 69.69 | 2,528,924 | -0.74(-1.05%) |
Jun 14, 2016 | 71.86 | 71.88 | 68.60 | 70.43 | 3,448,360 | -1.38(-1.92%) |
Jun 13, 2016 | 74.74 | 74.82 | 71.65 | 71.81 | 1,742,347 | -3.04(-4.06%) |
Jun 10, 2016 | 74.09 | 75.67 | 73.81 | 74.85 | 2,880,466 | -0.39(-0.52%) |
Jun 09, 2016 | 74.74 | 76.15 | 74.25 | 75.24 | 3,109,593 | +0.24(+0.32%) |
Jun 08, 2016 | 72.92 | 76.00 | 72.30 | 75.00 | 5,432,670 | +2.86(+3.97%) |
Jun 07, 2016 | 72.64 | 72.82 | 70.67 | 72.14 | 3,537,671 | -0.41(-0.57%) |
Jun 06, 2016 | 73.45 | 73.68 | 70.77 | 72.55 | 5,185,543 | -1.51(-2.04%) |
Jun 03, 2016 | 77.38 | 77.59 | 73.46 | 74.06 | 4,569,142 | -3.39(-4.38%) |
Jun 02, 2016 | 82.85 | 83.16 | 71.21 | 77.45 | 13,795,910 | -5.46(-6.58%) |
Jun 01, 2016 | 82.93 | 83.37 | 82.30 | 82.91 | 1,786,267 | -0.20(-0.24%) |
May 31, 2016 | 83.45 | 83.72 | 82.17 | 83.11 | 2,437,837 | -0.51(-0.61%) |
May 27, 2016 | 80.68 | 83.62 | 83.62 | 83.62 | 4,505,826 | +2.17(+2.66%) |
May 26, 2016 | 91.52 | 91.61 | 80.61 | 81.46 | 11,842,308 | -9.55(-10.49%) |
May 25, 2016 | 88.99 | 91.37 | 88.97 | 91.00 | 2,662,391 | +2.17(+2.45%) |
May 24, 2016 | 90.72 | 91.13 | 88.64 | 88.83 | 2,085,763 | -1.82(-2.01%) |
May 23, 2016 | 90.16 | 91.89 | 89.67 | 90.65 | 1,729,588 | +0.63(+0.70%) |
May 20, 2016 | 91.12 | 91.26 | 89.06 | 90.02 | 1,419,904 | -1.23(-1.35%) |
May 19, 2016 | 89.06 | 91.64 | 89.65 | 91.26 | 1,653,881 | +1.60(+1.79%) |
May 18, 2016 | 88.44 | 90.30 | 88.22 | 89.65 | 946,491 | +0.55(+0.62%) |
May 17, 2016 | 89.28 | 91.06 | 88.24 | 89.10 | 939,805 | -0.08(-0.09%) |
May 16, 2016 | 86.52 | 89.81 | 86.52 | 89.18 | 1,183,273 | +2.60(+3.01%) |
May 13, 2016 | 87.32 | 87.67 | 85.86 | 86.58 | 1,437,501 | -0.84(-0.96%) |
May 12, 2016 | 87.32 | 88.75 | 86.59 | 87.42 | 1,076,823 | +0.10(+0.12%) |
May 11, 2016 | 89.66 | 89.82 | 85.78 | 87.32 | 2,789,631 | -3.47(-3.82%) |
May 10, 2016 | 90.01 | 91.53 | 90.01 | 90.79 | 1,143,337 | +0.41(+0.46%) |
May 09, 2016 | 90.64 | 91.26 | 90.16 | 90.37 | 1,017,884 | -0.31(-0.34%) |
May 06, 2016 | 90.70 | 91.39 | 88.84 | 90.69 | 1,068,272 | -0.60(-0.65%) |
May 05, 2016 | 91.79 | 92.05 | 90.61 | 91.28 | 1,079,156 | -0.66(-0.71%) |
May 04, 2016 | 91.05 | 92.49 | 90.93 | 91.94 | 607,422 | +0.07(+0.07%) |
May 03, 2016 | 90.87 | 93.32 | 90.48 | 91.87 | 1,031,704 | -0.07(-0.07%) |