Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.01 | 75.05 | 74.32 | 74.85 | 2,968,338 | +0.04(+0.05%) |
Jul 28, 2016 | 75.13 | 75.24 | 74.53 | 74.81 | 1,293,150 | -0.38(-0.51%) |
Jul 27, 2016 | 75.73 | 75.88 | 75.16 | 75.19 | 2,365,547 | -0.17(-0.22%) |
Jul 26, 2016 | 75.44 | 75.86 | 74.74 | 75.36 | 2,153,293 | -0.06(-0.08%) |
Jul 25, 2016 | 74.57 | 75.43 | 74.27 | 75.42 | 3,483,708 | +0.56(+0.75%) |
Jul 22, 2016 | 74.42 | 75.20 | 73.51 | 74.86 | 5,936,695 | +0.93(+1.26%) |
Jul 21, 2016 | 74.97 | 75.45 | 72.89 | 73.93 | 8,771,792 | -1.29(-1.72%) |
Jul 20, 2016 | 75.73 | 76.71 | 74.97 | 75.22 | 5,589,754 | +0.20(+0.26%) |
Jul 19, 2016 | 76.49 | 76.60 | 74.75 | 75.03 | 5,244,368 | -1.73(-2.25%) |
Jul 18, 2016 | 76.62 | 77.34 | 76.22 | 76.75 | 2,228,509 | +0.42(+0.55%) |
Jul 15, 2016 | 76.93 | 77.21 | 76.10 | 76.33 | 2,755,668 | -0.22(-0.28%) |
Jul 14, 2016 | 76.39 | 76.79 | 75.49 | 76.55 | 3,266,690 | +0.42(+0.55%) |
Jul 13, 2016 | 78.39 | 78.39 | 76.11 | 76.12 | 2,474,243 | -1.85(-2.38%) |
Jul 12, 2016 | 77.75 | 78.45 | 77.08 | 77.98 | 2,785,269 | +0.33(+0.43%) |
Jul 11, 2016 | 76.77 | 78.03 | 76.77 | 77.64 | 3,042,008 | +0.89(+1.16%) |
Jul 08, 2016 | 75.83 | 76.99 | 75.14 | 76.75 | 3,327,246 | +1.61(+2.14%) |
Jul 07, 2016 | 75.08 | 75.35 | 74.60 | 75.14 | 1,546,694 | +0.72(+0.96%) |
Jul 05, 2016 | 74.32 | 74.95 | 73.83 | 74.43 | 1,721,359 | +0.02(+0.03%) |
Jul 01, 2016 | 74.29 | 74.41 | 74.41 | 74.41 | 1,929,702 | +0.11(+0.15%) |
Jun 30, 2016 | 72.45 | 74.64 | 71.82 | 74.30 | 3,437,369 | +1.98(+2.74%) |
Jun 29, 2016 | 71.49 | 72.57 | 71.40 | 72.32 | 2,162,019 | +1.12(+1.57%) |
Jun 28, 2016 | 70.60 | 71.25 | 69.98 | 71.20 | 2,797,770 | +1.08(+1.54%) |
Jun 27, 2016 | 71.60 | 71.65 | 69.64 | 70.12 | 3,705,329 | -1.68(-2.34%) |
Jun 24, 2016 | 72.22 | 73.33 | 71.50 | 71.80 | 4,713,325 | -2.79(-3.73%) |
Jun 23, 2016 | 74.16 | 74.71 | 73.41 | 74.58 | 2,379,457 | +1.23(+1.67%) |
Jun 22, 2016 | 73.76 | 74.07 | 73.25 | 73.36 | 2,079,415 | -0.70(-0.94%) |
Jun 21, 2016 | 73.80 | 74.60 | 73.62 | 74.05 | 2,113,055 | +0.20(+0.27%) |
Jun 20, 2016 | 73.25 | 74.87 | 72.69 | 73.86 | 3,005,573 | +0.77(+1.06%) |
Jun 17, 2016 | 73.71 | 73.71 | 72.16 | 73.08 | 4,303,561 | -0.47(-0.64%) |
Jun 16, 2016 | 72.56 | 73.64 | 72.15 | 73.55 | 2,925,396 | +0.60(+0.82%) |
Jun 15, 2016 | 73.12 | 73.78 | 72.61 | 72.96 | 2,457,294 | -0.13(-0.17%) |
Jun 14, 2016 | 72.71 | 73.34 | 71.93 | 73.08 | 2,056,650 | +0.27(+0.38%) |
Jun 13, 2016 | 73.45 | 73.98 | 72.38 | 72.81 | 3,761,757 | -1.02(-1.38%) |
Jun 10, 2016 | 73.96 | 74.77 | 73.36 | 73.83 | 3,084,591 | -0.95(-1.27%) |
Jun 09, 2016 | 74.13 | 75.30 | 74.10 | 74.78 | 3,115,414 | -0.03(-0.04%) |
Jun 08, 2016 | 75.57 | 75.70 | 74.54 | 74.81 | 2,577,172 | -0.95(-1.26%) |
Jun 07, 2016 | 75.38 | 76.58 | 75.28 | 75.76 | 4,298,151 | +0.75(+0.99%) |
Jun 06, 2016 | 74.90 | 75.48 | 73.75 | 75.02 | 2,872,774 | +0.13(+0.17%) |
Jun 03, 2016 | 75.22 | 75.22 | 73.98 | 74.89 | 1,900,555 | -0.22(-0.29%) |
Jun 02, 2016 | 75.24 | 75.46 | 74.63 | 75.10 | 2,103,096 | -0.04(-0.05%) |
Jun 01, 2016 | 75.33 | 75.89 | 74.73 | 75.14 | 3,324,636 | -0.13(-0.17%) |
May 31, 2016 | 74.52 | 75.34 | 74.24 | 75.27 | 4,792,510 | +1.03(+1.39%) |
May 27, 2016 | 73.88 | 74.24 | 74.24 | 74.24 | 2,356,632 | +0.58(+0.79%) |
May 26, 2016 | 73.19 | 73.98 | 72.49 | 73.66 | 1,889,584 | +0.17(+0.23%) |
May 25, 2016 | 73.94 | 74.37 | 73.40 | 73.50 | 2,041,857 | -0.40(-0.54%) |
May 24, 2016 | 72.26 | 74.20 | 71.84 | 73.90 | 3,856,486 | +2.07(+2.88%) |
May 23, 2016 | 71.98 | 72.47 | 71.01 | 71.83 | 3,312,104 | +0.13(+0.18%) |
May 20, 2016 | 72.06 | 72.58 | 71.52 | 71.70 | 3,846,637 | -0.38(-0.53%) |
May 19, 2016 | 72.79 | 72.79 | 71.53 | 72.08 | 3,300,287 | -0.97(-1.33%) |
May 18, 2016 | 73.26 | 73.43 | 71.85 | 73.05 | 4,519,649 | -0.63(-0.86%) |
May 17, 2016 | 74.26 | 75.12 | 73.09 | 73.69 | 5,205,988 | -1.46(-1.94%) |
May 16, 2016 | 73.62 | 75.66 | 73.37 | 75.14 | 4,414,297 | +1.39(+1.89%) |
May 13, 2016 | 73.29 | 74.62 | 73.22 | 73.75 | 4,271,456 | +0.19(+0.25%) |
May 12, 2016 | 72.21 | 74.77 | 71.98 | 73.56 | 8,362,496 | +1.60(+2.22%) |
May 11, 2016 | 69.07 | 73.48 | 68.89 | 71.97 | 22,331,990 | +8.67(+13.70%) |
May 10, 2016 | 63.75 | 63.84 | 62.50 | 63.30 | 7,746,954 | +0.02(+0.03%) |
May 09, 2016 | 62.94 | 63.79 | 62.78 | 63.28 | 3,103,895 | +0.57(+0.91%) |
May 06, 2016 | 60.99 | 62.76 | 60.79 | 62.71 | 3,429,386 | +1.67(+2.73%) |
May 05, 2016 | 61.08 | 61.55 | 60.00 | 61.04 | 4,970,294 | +0.35(+0.58%) |
May 04, 2016 | 60.55 | 61.28 | 59.92 | 60.69 | 3,275,920 | -0.20(-0.32%) |
May 03, 2016 | 61.40 | 62.01 | 60.82 | 60.88 | 3,293,599 | -0.79(-1.29%) |