Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.67 | 77.46 | 76.56 | 77.31 | 2,474,109 | +0.63(+0.82%) |
Jul 28, 2016 | 75.98 | 76.80 | 75.98 | 76.68 | 2,313,594 | +0.78(+1.03%) |
Jul 27, 2016 | 76.26 | 76.84 | 75.68 | 75.90 | 2,575,386 | -0.39(-0.52%) |
Jul 26, 2016 | 76.55 | 76.80 | 76.14 | 76.29 | 1,969,785 | +0.03(+0.04%) |
Jul 25, 2016 | 76.27 | 76.79 | 76.07 | 76.26 | 2,560,635 | -0.33(-0.44%) |
Jul 22, 2016 | 76.49 | 76.65 | 75.63 | 76.60 | 4,168,008 | -0.18(-0.23%) |
Jul 21, 2016 | 77.33 | 77.87 | 76.53 | 76.77 | 4,051,566 | -1.34(-1.72%) |
Jul 20, 2016 | 79.12 | 80.00 | 77.80 | 78.12 | 10,440,360 | +3.46(+4.64%) |
Jul 19, 2016 | 74.20 | 75.09 | 73.90 | 74.66 | 4,100,103 | +0.15(+0.20%) |
Jul 18, 2016 | 74.77 | 74.88 | 74.45 | 74.50 | 2,355,741 | +0.02(+0.02%) |
Jul 15, 2016 | 75.38 | 75.42 | 74.24 | 74.49 | 3,043,719 | -0.58(-0.77%) |
Jul 14, 2016 | 75.39 | 75.66 | 74.77 | 75.07 | 1,927,107 | +0.31(+0.41%) |
Jul 13, 2016 | 75.41 | 75.41 | 74.72 | 74.76 | 1,862,118 | -0.27(-0.37%) |
Jul 12, 2016 | 75.35 | 75.42 | 74.83 | 75.03 | 2,534,796 | +0.18(+0.24%) |
Jul 11, 2016 | 75.70 | 75.73 | 74.78 | 74.86 | 2,492,775 | -0.57(-0.76%) |
Jul 08, 2016 | 75.39 | 75.57 | 75.03 | 75.43 | 1,924,371 | +0.39(+0.52%) |
Jul 07, 2016 | 74.33 | 75.12 | 74.24 | 75.03 | 1,719,918 | +1.18(+1.60%) |
Jul 05, 2016 | 73.87 | 74.26 | 73.52 | 73.85 | 2,063,448 | -0.18(-0.25%) |
Jul 01, 2016 | 73.51 | 74.03 | 74.03 | 74.03 | 2,214,000 | +0.54(+0.74%) |
Jun 30, 2016 | 73.08 | 73.72 | 72.78 | 73.49 | 2,975,688 | +0.41(+0.56%) |
Jun 29, 2016 | 71.26 | 73.26 | 71.11 | 73.08 | 3,310,182 | +2.12(+2.99%) |
Jun 28, 2016 | 70.33 | 71.11 | 70.05 | 70.96 | 2,475,711 | +0.97(+1.38%) |
Jun 27, 2016 | 71.34 | 71.39 | 69.49 | 69.99 | 3,661,875 | -1.66(-2.31%) |
Jun 24, 2016 | 71.45 | 72.49 | 71.36 | 71.65 | 5,339,061 | -1.83(-2.49%) |
Jun 23, 2016 | 72.68 | 73.55 | 72.44 | 73.48 | 2,632,806 | +1.10(+1.52%) |
Jun 22, 2016 | 71.76 | 72.44 | 71.69 | 72.38 | 2,261,421 | +0.70(+0.97%) |
Jun 21, 2016 | 72.03 | 72.33 | 71.46 | 71.69 | 1,984,671 | -0.32(-0.45%) |
Jun 20, 2016 | 72.05 | 72.38 | 71.77 | 72.01 | 1,783,107 | +0.70(+0.99%) |
Jun 17, 2016 | 71.61 | 71.89 | 70.93 | 71.30 | 3,681,396 | -0.20(-0.28%) |
Jun 16, 2016 | 71.79 | 71.79 | 70.60 | 71.50 | 2,198,385 | -0.18(-0.24%) |
Jun 15, 2016 | 71.84 | 72.06 | 71.31 | 71.68 | 2,891,331 | +0.01(+0.02%) |
Jun 14, 2016 | 71.28 | 71.84 | 71.19 | 71.67 | 1,868,661 | +0.10(+0.14%) |
Jun 13, 2016 | 70.80 | 72.06 | 70.80 | 71.57 | 2,524,572 | +0.28(+0.39%) |
Jun 10, 2016 | 71.30 | 71.72 | 70.75 | 71.29 | 1,769,859 | -0.73(-1.02%) |
Jun 09, 2016 | 71.03 | 72.40 | 70.79 | 72.02 | 2,709,657 | +0.59(+0.83%) |
Jun 08, 2016 | 70.80 | 71.78 | 70.68 | 71.43 | 2,938,518 | +0.78(+1.10%) |
Jun 07, 2016 | 70.56 | 70.78 | 70.19 | 70.65 | 1,461,708 | +0.03(+0.04%) |
Jun 06, 2016 | 70.73 | 70.97 | 70.15 | 70.62 | 1,414,782 | -0.14(-0.19%) |
Jun 03, 2016 | 71.05 | 71.06 | 70.29 | 70.76 | 2,222,181 | -0.29(-0.41%) |
Jun 02, 2016 | 70.11 | 71.11 | 70.00 | 71.05 | 2,505,186 | +0.19(+0.27%) |
Jun 01, 2016 | 70.25 | 71.00 | 69.72 | 70.85 | 2,610,045 | +0.33(+0.47%) |
May 31, 2016 | 71.01 | 71.10 | 70.21 | 70.52 | 5,581,359 | -0.22(-0.30%) |
May 27, 2016 | 71.11 | 70.74 | 70.74 | 70.74 | 2,173,500 | -0.06(-0.09%) |
May 26, 2016 | 71.15 | 71.57 | 70.67 | 70.80 | 2,924,532 | -0.65(-0.91%) |
May 25, 2016 | 70.95 | 71.65 | 70.90 | 71.45 | 2,136,546 | +0.49(+0.68%) |
May 24, 2016 | 70.35 | 71.10 | 69.88 | 70.96 | 2,934,045 | +1.11(+1.59%) |
May 23, 2016 | 70.18 | 70.23 | 69.38 | 69.85 | 1,986,030 | -0.44(-0.62%) |
May 20, 2016 | 69.43 | 70.59 | 69.08 | 70.29 | 3,515,859 | +0.98(+1.41%) |
May 19, 2016 | 69.04 | 69.52 | 68.70 | 69.31 | 2,322,540 | -0.16(-0.23%) |
May 18, 2016 | 69.09 | 70.06 | 68.12 | 69.47 | 3,713,580 | +0.43(+0.62%) |
May 17, 2016 | 70.47 | 70.61 | 68.72 | 69.04 | 3,179,061 | -1.54(-2.19%) |
May 16, 2016 | 69.90 | 71.00 | 69.78 | 70.59 | 1,989,261 | +0.72(+1.03%) |
May 13, 2016 | 70.45 | 70.83 | 69.63 | 69.87 | 2,039,292 | -0.50(-0.71%) |
May 12, 2016 | 69.94 | 70.41 | 69.11 | 70.37 | 3,447,468 | +0.62(+0.89%) |
May 11, 2016 | 69.72 | 69.94 | 69.38 | 69.74 | 1,961,100 | +0.13(+0.18%) |
May 10, 2016 | 69.57 | 69.89 | 69.00 | 69.62 | 2,265,138 | +0.30(+0.43%) |
May 09, 2016 | 68.57 | 69.89 | 68.57 | 69.32 | 3,364,866 | +0.54(+0.79%) |
May 06, 2016 | 68.21 | 68.86 | 67.91 | 68.77 | 3,569,823 | +0.40(+0.59%) |
May 05, 2016 | 68.63 | 68.81 | 68.08 | 68.37 | 3,244,284 | +0.02(+0.03%) |
May 04, 2016 | 68.40 | 68.83 | 67.99 | 68.35 | 2,373,768 | -0.39(-0.56%) |
May 03, 2016 | 69.64 | 69.98 | 68.34 | 68.74 | 3,117,285 | -1.64(-2.33%) |