Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 70.90 | 72.37 | 70.42 | 72.27 | 14,403,452 | +0.49(+0.68%) |
Jul 28, 2016 | 72.00 | 72.09 | 71.21 | 71.78 | 11,664,648 | -0.33(-0.46%) |
Jul 27, 2016 | 72.41 | 72.86 | 71.79 | 72.12 | 7,674,025 | -0.30(-0.41%) |
Jul 26, 2016 | 72.33 | 72.75 | 71.99 | 72.41 | 8,650,562 | -0.28(-0.38%) |
Jul 25, 2016 | 73.95 | 74.13 | 72.48 | 72.69 | 11,037,537 | -1.83(-2.45%) |
Jul 22, 2016 | 74.53 | 74.75 | 74.19 | 74.51 | 7,452,084 | +0.19(+0.26%) |
Jul 21, 2016 | 74.33 | 74.65 | 73.96 | 74.32 | 8,586,279 | -0.14(-0.19%) |
Jul 20, 2016 | 74.70 | 74.85 | 74.05 | 74.46 | 9,645,220 | -0.32(-0.42%) |
Jul 19, 2016 | 74.74 | 74.94 | 74.51 | 74.78 | 6,566,425 | -0.04(-0.05%) |
Jul 18, 2016 | 75.23 | 75.28 | 74.77 | 74.82 | 6,990,913 | -0.66(-0.88%) |
Jul 15, 2016 | 75.69 | 75.84 | 75.03 | 75.48 | 8,740,920 | +0.23(+0.31%) |
Jul 14, 2016 | 75.60 | 75.87 | 75.06 | 75.25 | 6,736,718 | +0.04(+0.05%) |
Jul 13, 2016 | 75.30 | 75.60 | 74.65 | 75.21 | 8,450,873 | -0.09(-0.12%) |
Jul 12, 2016 | 74.97 | 75.67 | 74.88 | 75.30 | 11,878,359 | +0.98(+1.32%) |
Jul 11, 2016 | 73.91 | 74.75 | 73.91 | 74.32 | 10,218,225 | +0.44(+0.59%) |
Jul 08, 2016 | 73.26 | 74.03 | 72.64 | 73.89 | 12,823,818 | +1.21(+1.67%) |
Jul 07, 2016 | 73.97 | 74.05 | 72.03 | 72.67 | 10,929,095 | -1.08(-1.46%) |
Jul 06, 2016 | 72.82 | 73.77 | 72.26 | 73.75 | 8,744,300 | +0.71(+0.98%) |
Jul 05, 2016 | 72.99 | 73.25 | 72.53 | 73.04 | 11,013,004 | -0.41(-0.56%) |
Jul 01, 2016 | 73.89 | 73.45 | 73.45 | 73.45 | 8,675,011 | -0.48(-0.65%) |
Jun 30, 2016 | 73.03 | 74.05 | 72.84 | 73.93 | 10,847,170 | +0.99(+1.36%) |
Jun 29, 2016 | 72.30 | 73.82 | 72.14 | 72.93 | 12,602,467 | +1.26(+1.76%) |
Jun 28, 2016 | 71.38 | 71.93 | 70.97 | 71.67 | 10,167,793 | +0.90(+1.27%) |
Jun 27, 2016 | 71.40 | 71.51 | 70.18 | 70.78 | 11,852,374 | -1.09(-1.51%) |
Jun 24, 2016 | 71.55 | 72.64 | 71.35 | 71.86 | 16,280,573 | -1.79(-2.43%) |
Jun 23, 2016 | 72.96 | 73.66 | 72.69 | 73.65 | 7,929,945 | +1.52(+2.10%) |
Jun 22, 2016 | 72.99 | 72.99 | 72.06 | 72.14 | 6,901,042 | -0.67(-0.92%) |
Jun 21, 2016 | 72.42 | 72.96 | 72.14 | 72.81 | 7,002,174 | +0.44(+0.61%) |
Jun 20, 2016 | 72.55 | 72.92 | 72.36 | 72.36 | 9,397,090 | +0.73(+1.02%) |
Jun 17, 2016 | 71.54 | 71.75 | 70.80 | 71.63 | 12,424,734 | +0.35(+0.49%) |
Jun 16, 2016 | 70.50 | 71.41 | 69.65 | 71.28 | 11,401,704 | +0.31(+0.44%) |
Jun 15, 2016 | 70.97 | 71.68 | 70.70 | 70.97 | 7,978,694 | -0.46(-0.64%) |
Jun 14, 2016 | 71.76 | 71.97 | 70.89 | 71.42 | 9,816,103 | -0.58(-0.80%) |
Jun 13, 2016 | 71.58 | 72.71 | 71.50 | 72.00 | 9,018,617 | +0.08(+0.12%) |
Jun 10, 2016 | 72.26 | 72.62 | 71.41 | 71.92 | 11,497,670 | -0.59(-0.81%) |
Jun 09, 2016 | 71.96 | 72.73 | 71.95 | 72.50 | 6,022,959 | -0.20(-0.27%) |
Jun 08, 2016 | 73.03 | 73.40 | 72.41 | 72.70 | 8,958,780 | -0.16(-0.22%) |
Jun 07, 2016 | 71.82 | 73.13 | 71.66 | 72.86 | 13,906,105 | +1.52(+2.13%) |
Jun 06, 2016 | 71.47 | 71.96 | 71.17 | 71.35 | 8,434,451 | +0.36(+0.51%) |
Jun 03, 2016 | 70.98 | 71.33 | 70.52 | 70.99 | 7,030,121 | +0.09(+0.13%) |
Jun 02, 2016 | 70.80 | 70.92 | 70.32 | 70.90 | 9,520,522 | -0.42(-0.59%) |
Jun 01, 2016 | 70.69 | 71.50 | 70.44 | 71.32 | 6,827,861 | +0.09(+0.13%) |
May 31, 2016 | 71.94 | 72.13 | 70.92 | 71.23 | 11,545,062 | -0.72(-1.00%) |
May 27, 2016 | 71.50 | 71.95 | 71.95 | 71.95 | 7,102,596 | +0.37(+0.51%) |
May 26, 2016 | 71.83 | 72.19 | 71.21 | 71.58 | 5,880,064 | -0.19(-0.27%) |
May 25, 2016 | 71.10 | 71.92 | 71.10 | 71.77 | 7,703,418 | +1.11(+1.58%) |
May 24, 2016 | 70.48 | 71.06 | 70.25 | 70.66 | 6,215,202 | +0.57(+0.82%) |
May 23, 2016 | 69.94 | 70.61 | 69.87 | 70.08 | 5,999,550 | -0.29(-0.41%) |
May 20, 2016 | 70.73 | 70.80 | 70.16 | 70.37 | 6,674,632 | -0.04(-0.06%) |
May 19, 2016 | 70.00 | 70.58 | 69.48 | 70.42 | 8,848,265 | -0.15(-0.21%) |
May 18, 2016 | 71.16 | 71.42 | 70.13 | 70.56 | 8,404,996 | -0.49(-0.68%) |
May 17, 2016 | 71.28 | 72.06 | 70.76 | 71.05 | 9,965,591 | -0.33(-0.46%) |
May 16, 2016 | 71.09 | 71.60 | 70.76 | 71.38 | 9,714,277 | +1.08(+1.54%) |
May 13, 2016 | 70.92 | 71.21 | 70.04 | 70.30 | 8,118,167 | -0.96(-1.35%) |
May 12, 2016 | 71.28 | 71.47 | 70.54 | 71.26 | 9,360,883 | +0.68(+0.97%) |
May 11, 2016 | 70.65 | 71.00 | 69.89 | 70.58 | 9,816,925 | -0.09(-0.13%) |
May 10, 2016 | 70.23 | 70.68 | 70.18 | 70.67 | 9,597,587 | +0.64(+0.92%) |
May 09, 2016 | 70.91 | 71.04 | 69.14 | 70.03 | 13,386,995 | -1.05(-1.48%) |
May 06, 2016 | 70.37 | 71.67 | 70.37 | 71.08 | 8,550,354 | +0.31(+0.43%) |
May 05, 2016 | 71.08 | 71.60 | 70.38 | 70.78 | 9,276,998 | +0.58(+0.83%) |
May 04, 2016 | 70.52 | 71.39 | 70.06 | 70.20 | 10,667,088 | -0.51(-0.72%) |
May 03, 2016 | 71.36 | 71.38 | 70.52 | 70.71 | 10,079,094 | -1.39(-1.93%) |