Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.09 | 78.73 | 77.85 | 78.51 | 3,319,646 | -0.03(-0.03%) |
Jul 28, 2016 | 77.16 | 78.82 | 76.84 | 78.54 | 3,678,768 | +1.22(+1.58%) |
Jul 27, 2016 | 78.24 | 78.43 | 76.73 | 77.32 | 4,175,364 | -1.16(-1.48%) |
Jul 26, 2016 | 77.95 | 78.48 | 77.49 | 78.48 | 3,425,166 | +0.62(+0.79%) |
Jul 25, 2016 | 78.23 | 78.27 | 77.51 | 77.87 | 3,252,598 | -0.48(-0.61%) |
Jul 22, 2016 | 76.68 | 78.49 | 76.19 | 78.35 | 4,987,640 | +1.62(+2.11%) |
Jul 21, 2016 | 76.79 | 77.88 | 76.55 | 76.73 | 7,894,206 | -2.69(-3.39%) |
Jul 20, 2016 | 78.24 | 79.59 | 78.04 | 79.42 | 5,030,862 | +0.14(+0.18%) |
Jul 19, 2016 | 78.86 | 79.36 | 78.37 | 79.27 | 3,971,738 | -0.14(-0.18%) |
Jul 18, 2016 | 79.30 | 79.62 | 78.54 | 79.42 | 3,224,913 | +0.12(+0.15%) |
Jul 15, 2016 | 80.14 | 80.44 | 79.07 | 79.30 | 4,777,096 | -0.61(-0.76%) |
Jul 14, 2016 | 80.09 | 81.00 | 79.68 | 79.91 | 6,319,024 | +0.47(+0.59%) |
Jul 13, 2016 | 78.09 | 79.98 | 77.66 | 79.43 | 6,990,223 | +1.76(+2.26%) |
Jul 12, 2016 | 77.44 | 78.24 | 77.15 | 77.68 | 4,883,685 | +0.57(+0.73%) |
Jul 11, 2016 | 76.54 | 77.32 | 76.53 | 77.11 | 6,427,151 | +0.59(+0.77%) |
Jul 08, 2016 | 75.05 | 77.03 | 74.28 | 76.52 | 7,642,287 | +2.24(+3.02%) |
Jul 07, 2016 | 74.25 | 74.65 | 73.90 | 74.28 | 5,687,101 | +0.50(+0.67%) |
Jul 06, 2016 | 73.06 | 73.85 | 72.57 | 73.78 | 4,432,960 | +0.24(+0.32%) |
Jul 05, 2016 | 73.28 | 73.82 | 73.21 | 73.55 | 5,102,809 | -0.15(-0.21%) |
Jul 01, 2016 | 73.62 | 73.70 | 73.70 | 73.70 | 4,471,120 | +0.08(+0.10%) |
Jun 30, 2016 | 73.19 | 73.74 | 71.55 | 73.62 | 6,920,505 | +0.82(+1.12%) |
Jun 29, 2016 | 72.36 | 73.21 | 72.25 | 72.80 | 4,460,621 | +1.25(+1.75%) |
Jun 28, 2016 | 70.26 | 71.60 | 70.03 | 71.55 | 7,056,693 | +1.95(+2.80%) |
Jun 27, 2016 | 71.23 | 71.27 | 69.16 | 69.60 | 7,049,127 | -2.33(-3.24%) |
Jun 24, 2016 | 72.10 | 72.87 | 71.00 | 71.93 | 16,821,634 | -2.78(-3.72%) |
Jun 23, 2016 | 74.92 | 75.10 | 74.19 | 74.71 | 3,189,615 | +0.89(+1.20%) |
Jun 22, 2016 | 74.05 | 74.29 | 73.68 | 73.82 | 4,029,407 | -0.14(-0.18%) |
Jun 21, 2016 | 73.23 | 74.33 | 72.57 | 73.96 | 4,913,573 | -0.37(-0.50%) |
Jun 20, 2016 | 74.56 | 75.31 | 74.24 | 74.33 | 5,110,339 | +0.43(+0.58%) |
Jun 17, 2016 | 73.41 | 74.09 | 73.30 | 73.90 | 4,908,622 | +0.41(+0.56%) |
Jun 16, 2016 | 73.28 | 73.67 | 72.14 | 73.49 | 4,183,867 | -0.38(-0.51%) |
Jun 15, 2016 | 74.56 | 74.82 | 73.79 | 73.87 | 4,697,247 | -0.37(-0.50%) |
Jun 14, 2016 | 74.68 | 75.32 | 73.89 | 74.24 | 4,732,646 | -0.62(-0.82%) |
Jun 13, 2016 | 74.67 | 75.61 | 74.44 | 74.85 | 5,187,431 | -0.06(-0.08%) |
Jun 10, 2016 | 74.42 | 75.01 | 74.34 | 74.91 | 5,114,820 | -0.51(-0.68%) |
Jun 09, 2016 | 74.70 | 75.54 | 74.29 | 75.43 | 4,556,559 | +0.30(+0.39%) |
Jun 08, 2016 | 74.11 | 76.06 | 74.08 | 75.13 | 7,271,191 | +1.24(+1.68%) |
Jun 07, 2016 | 73.14 | 74.32 | 73.14 | 73.89 | 4,532,478 | +0.61(+0.83%) |
Jun 06, 2016 | 72.92 | 73.53 | 72.51 | 73.28 | 5,168,926 | +0.40(+0.54%) |
Jun 03, 2016 | 72.19 | 73.11 | 71.39 | 72.89 | 5,862,498 | +1.49(+2.09%) |
Jun 02, 2016 | 70.61 | 71.41 | 70.55 | 71.39 | 4,156,108 | +0.42(+0.59%) |
Jun 01, 2016 | 70.57 | 71.04 | 69.96 | 70.97 | 5,094,251 | -0.07(-0.10%) |
May 31, 2016 | 70.13 | 71.31 | 69.71 | 71.04 | 7,213,237 | +1.03(+1.47%) |
May 27, 2016 | 69.50 | 70.01 | 70.01 | 70.01 | 4,560,597 | +0.53(+0.77%) |
May 26, 2016 | 69.68 | 70.30 | 69.39 | 69.48 | 3,529,690 | -0.02(-0.02%) |
May 25, 2016 | 68.60 | 69.75 | 68.35 | 69.49 | 4,066,508 | +1.36(+1.99%) |
May 24, 2016 | 68.78 | 68.84 | 67.78 | 68.14 | 5,582,765 | -0.17(-0.25%) |
May 23, 2016 | 68.94 | 69.24 | 68.27 | 68.30 | 4,353,557 | -0.77(-1.12%) |
May 20, 2016 | 68.70 | 69.20 | 68.51 | 69.08 | 5,208,980 | +0.81(+1.19%) |
May 19, 2016 | 68.35 | 68.58 | 67.63 | 68.26 | 4,505,732 | -0.87(-1.26%) |
May 18, 2016 | 68.87 | 69.96 | 68.48 | 69.13 | 5,288,010 | +0.24(+0.35%) |
May 17, 2016 | 68.75 | 69.97 | 68.35 | 68.89 | 6,347,462 | +0.14(+0.21%) |
May 16, 2016 | 68.81 | 69.53 | 68.63 | 68.75 | 5,004,081 | +0.02(+0.02%) |
May 13, 2016 | 70.01 | 70.27 | 68.56 | 68.73 | 5,324,836 | -1.54(-2.19%) |
May 12, 2016 | 71.12 | 71.49 | 70.14 | 70.27 | 4,985,032 | -0.54(-0.77%) |
May 11, 2016 | 72.17 | 72.42 | 70.81 | 70.82 | 5,182,043 | -1.35(-1.87%) |
May 10, 2016 | 71.48 | 72.71 | 71.13 | 72.17 | 3,986,283 | +1.23(+1.74%) |
May 09, 2016 | 71.80 | 71.80 | 70.53 | 70.94 | 4,956,726 | -0.92(-1.28%) |
May 06, 2016 | 70.88 | 72.31 | 70.83 | 71.86 | 4,783,822 | +0.45(+0.63%) |
May 05, 2016 | 72.19 | 72.55 | 71.32 | 71.41 | 5,280,142 | -0.38(-0.53%) |
May 04, 2016 | 72.03 | 72.94 | 71.52 | 71.78 | 4,214,893 | -0.95(-1.30%) |
May 03, 2016 | 73.07 | 73.21 | 71.82 | 72.73 | 4,968,186 | -1.13(-1.53%) |