Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.18 | 72.04 | 71.18 | 71.68 | 1,068,985 | +0.45(+0.63%) |
Jul 28, 2016 | 70.66 | 71.50 | 70.52 | 71.23 | 1,053,712 | +0.51(+0.72%) |
Jul 27, 2016 | 71.15 | 71.36 | 69.99 | 70.72 | 1,523,219 | -0.66(-0.92%) |
Jul 26, 2016 | 72.04 | 72.23 | 71.19 | 71.38 | 1,039,278 | -0.52(-0.72%) |
Jul 25, 2016 | 72.01 | 72.07 | 71.47 | 71.90 | 918,556 | -0.01(-0.01%) |
Jul 22, 2016 | 70.63 | 72.05 | 70.63 | 71.91 | 1,596,776 | +1.47(+2.08%) |
Jul 21, 2016 | 70.64 | 70.64 | 69.84 | 70.44 | 1,999,391 | -0.38(-0.54%) |
Jul 20, 2016 | 71.01 | 71.17 | 70.60 | 70.82 | 1,019,814 | -0.11(-0.16%) |
Jul 19, 2016 | 70.84 | 70.97 | 70.49 | 70.94 | 1,345,750 | +0.23(+0.33%) |
Jul 18, 2016 | 70.83 | 71.14 | 70.63 | 70.70 | 1,677,709 | -0.12(-0.17%) |
Jul 15, 2016 | 71.06 | 71.56 | 70.75 | 70.82 | 996,272 | -0.12(-0.17%) |
Jul 14, 2016 | 70.75 | 71.07 | 70.48 | 70.94 | 1,352,431 | -0.23(-0.33%) |
Jul 13, 2016 | 71.02 | 71.33 | 70.84 | 71.18 | 1,603,206 | +0.62(+0.87%) |
Jul 12, 2016 | 71.62 | 71.84 | 70.48 | 70.56 | 2,227,900 | -1.28(-1.78%) |
Jul 11, 2016 | 72.23 | 72.23 | 71.49 | 71.84 | 2,020,240 | -0.52(-0.72%) |
Jul 08, 2016 | 71.34 | 72.39 | 71.68 | 72.36 | 1,986,660 | +0.68(+0.94%) |
Jul 07, 2016 | 72.65 | 72.78 | 71.47 | 71.68 | 2,378,980 | -1.29(-1.77%) |
Jul 06, 2016 | 72.83 | 73.27 | 72.07 | 72.98 | 2,062,376 | -0.60(-0.81%) |
Jul 05, 2016 | 73.00 | 73.99 | 72.74 | 73.57 | 1,501,258 | +0.57(+0.78%) |
Jul 01, 2016 | 73.62 | 73.00 | 73.00 | 73.00 | 1,204,217 | -0.36(-0.49%) |
Jun 30, 2016 | 71.69 | 73.38 | 71.53 | 73.36 | 2,248,477 | +1.90(+2.66%) |
Jun 29, 2016 | 71.84 | 72.21 | 71.21 | 71.46 | 1,779,400 | +0.17(+0.24%) |
Jun 28, 2016 | 71.47 | 71.67 | 70.10 | 71.28 | 1,906,332 | +0.36(+0.50%) |
Jun 27, 2016 | 69.62 | 71.19 | 69.47 | 70.93 | 2,254,566 | +1.55(+2.23%) |
Jun 24, 2016 | 67.43 | 70.22 | 67.43 | 69.38 | 2,998,775 | +0.86(+1.25%) |
Jun 23, 2016 | 68.14 | 68.52 | 67.78 | 68.52 | 1,062,124 | +0.59(+0.87%) |
Jun 22, 2016 | 67.92 | 68.14 | 67.55 | 67.93 | 1,046,994 | +0.10(+0.14%) |
Jun 21, 2016 | 67.53 | 68.18 | 67.15 | 67.84 | 1,440,998 | +0.48(+0.71%) |
Jun 20, 2016 | 67.92 | 67.92 | 66.62 | 67.36 | 2,303,360 | -0.49(-0.73%) |
Jun 17, 2016 | 68.18 | 68.39 | 67.27 | 67.85 | 2,347,219 | -0.44(-0.65%) |
Jun 16, 2016 | 67.56 | 68.36 | 67.56 | 68.30 | 1,301,838 | +0.76(+1.12%) |
Jun 15, 2016 | 67.92 | 68.16 | 66.97 | 67.54 | 1,092,320 | -0.18(-0.27%) |
Jun 14, 2016 | 67.12 | 67.73 | 66.84 | 67.72 | 1,369,504 | +0.31(+0.46%) |
Jun 13, 2016 | 67.36 | 67.79 | 67.26 | 67.41 | 1,147,471 | +0.14(+0.21%) |
Jun 10, 2016 | 66.93 | 67.50 | 66.86 | 67.27 | 967,576 | +0.03(+0.04%) |
Jun 09, 2016 | 66.40 | 67.32 | 66.13 | 67.25 | 965,153 | +0.66(+0.99%) |
Jun 08, 2016 | 65.86 | 66.62 | 65.70 | 66.59 | 917,153 | +0.64(+0.97%) |
Jun 07, 2016 | 65.70 | 66.29 | 65.60 | 65.94 | 932,151 | +0.12(+0.18%) |
Jun 06, 2016 | 66.01 | 66.26 | 65.54 | 65.82 | 1,196,802 | -0.55(-0.82%) |
Jun 03, 2016 | 65.83 | 66.62 | 65.81 | 66.37 | 1,172,042 | +1.09(+1.68%) |
Jun 02, 2016 | 65.31 | 65.31 | 64.40 | 65.28 | 1,113,727 | -0.03(-0.05%) |
Jun 01, 2016 | 64.29 | 65.31 | 64.19 | 65.31 | 1,203,465 | +0.99(+1.54%) |
May 31, 2016 | 64.38 | 64.74 | 64.10 | 64.32 | 2,022,078 | -0.02(-0.03%) |
May 27, 2016 | 64.21 | 64.34 | 64.34 | 64.34 | 1,102,262 | +0.12(+0.19%) |
May 26, 2016 | 63.74 | 64.32 | 63.37 | 64.22 | 1,323,601 | +0.61(+0.96%) |
May 25, 2016 | 64.32 | 64.70 | 63.44 | 63.61 | 1,485,712 | -0.61(-0.95%) |
May 24, 2016 | 63.76 | 64.27 | 63.38 | 64.22 | 1,419,523 | +0.72(+1.13%) |
May 23, 2016 | 63.91 | 64.13 | 63.44 | 63.50 | 1,015,290 | -0.23(-0.35%) |
May 20, 2016 | 63.89 | 64.12 | 63.33 | 63.72 | 4,023,549 | +0.01(+0.01%) |
May 19, 2016 | 63.00 | 63.72 | 62.63 | 63.71 | 1,046,462 | +0.66(+1.05%) |
May 18, 2016 | 63.29 | 64.23 | 62.44 | 63.05 | 1,683,019 | -0.60(-0.94%) |
May 17, 2016 | 65.15 | 65.28 | 63.22 | 63.65 | 1,692,296 | -1.62(-2.49%) |
May 16, 2016 | 64.57 | 65.32 | 64.45 | 65.28 | 993,069 | +0.43(+0.66%) |
May 13, 2016 | 64.79 | 65.13 | 64.40 | 64.85 | 822,192 | -0.20(-0.31%) |
May 12, 2016 | 64.70 | 65.18 | 64.38 | 65.05 | 1,260,726 | +0.36(+0.56%) |
May 11, 2016 | 64.76 | 64.86 | 64.12 | 64.69 | 1,123,420 | +0.01(+0.01%) |
May 10, 2016 | 64.59 | 64.82 | 64.30 | 64.68 | 1,078,083 | +0.19(+0.30%) |
May 09, 2016 | 64.40 | 64.66 | 64.18 | 64.49 | 1,470,612 | +0.23(+0.36%) |
May 06, 2016 | 63.52 | 64.32 | 62.98 | 64.25 | 1,824,863 | +0.71(+1.12%) |
May 05, 2016 | 64.14 | 65.00 | 63.24 | 63.54 | 1,818,600 | -0.76(-1.18%) |
May 04, 2016 | 63.74 | 64.68 | 63.28 | 64.30 | 1,631,384 | +0.45(+0.70%) |
May 03, 2016 | 64.12 | 64.42 | 63.51 | 63.85 | 1,589,607 | -0.22(-0.35%) |