Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.69 | 73.18 | 71.20 | 73.08 | 14,244,033 | +0.49(+0.68%) |
Jul 28, 2016 | 72.80 | 72.89 | 72.01 | 72.59 | 11,535,542 | -0.34(-0.46%) |
Jul 27, 2016 | 73.22 | 73.68 | 72.59 | 72.92 | 7,589,088 | -0.30(-0.41%) |
Jul 26, 2016 | 73.14 | 73.56 | 72.79 | 73.22 | 8,554,816 | -0.28(-0.38%) |
Jul 25, 2016 | 74.78 | 74.96 | 73.29 | 73.50 | 10,915,372 | -1.85(-2.45%) |
Jul 22, 2016 | 75.36 | 75.59 | 75.02 | 75.35 | 7,369,603 | +0.19(+0.26%) |
Jul 21, 2016 | 75.16 | 75.48 | 74.78 | 75.16 | 8,491,244 | -0.14(-0.19%) |
Jul 20, 2016 | 75.54 | 75.68 | 74.88 | 75.30 | 9,538,466 | -0.32(-0.42%) |
Jul 19, 2016 | 75.58 | 75.78 | 75.34 | 75.62 | 6,493,747 | -0.04(-0.05%) |
Jul 18, 2016 | 76.07 | 76.12 | 75.60 | 75.65 | 6,913,537 | -0.67(-0.88%) |
Jul 15, 2016 | 76.54 | 76.69 | 75.87 | 76.32 | 8,644,174 | +0.24(+0.31%) |
Jul 14, 2016 | 76.45 | 76.72 | 75.90 | 76.09 | 6,662,155 | +0.04(+0.05%) |
Jul 13, 2016 | 76.15 | 76.45 | 75.49 | 76.05 | 8,357,337 | -0.09(-0.12%) |
Jul 12, 2016 | 75.80 | 76.52 | 75.72 | 76.15 | 11,746,887 | +0.99(+1.32%) |
Jul 11, 2016 | 74.74 | 75.59 | 74.73 | 75.16 | 10,105,128 | +0.44(+0.59%) |
Jul 08, 2016 | 74.08 | 74.86 | 73.45 | 74.71 | 12,681,883 | +1.23(+1.67%) |
Jul 07, 2016 | 74.80 | 74.88 | 72.84 | 73.49 | 10,808,130 | -1.09(-1.46%) |
Jul 06, 2016 | 73.64 | 74.59 | 73.07 | 74.58 | 8,647,517 | +0.72(+0.98%) |
Jul 05, 2016 | 73.81 | 74.07 | 73.34 | 73.86 | 10,891,111 | -0.41(-0.56%) |
Jul 01, 2016 | 74.72 | 74.27 | 74.27 | 74.27 | 8,578,995 | -0.48(-0.65%) |
Jun 30, 2016 | 73.85 | 74.88 | 73.65 | 74.76 | 10,727,112 | +1.01(+1.36%) |
Jun 29, 2016 | 73.11 | 74.65 | 72.95 | 73.75 | 12,462,981 | +1.28(+1.76%) |
Jun 28, 2016 | 72.18 | 72.74 | 71.77 | 72.47 | 10,055,254 | +0.91(+1.27%) |
Jun 27, 2016 | 72.20 | 72.31 | 70.97 | 71.57 | 11,721,190 | -1.10(-1.51%) |
Jun 24, 2016 | 72.35 | 73.46 | 72.15 | 72.67 | 16,100,377 | -1.81(-2.43%) |
Jun 23, 2016 | 73.77 | 74.48 | 73.50 | 74.48 | 7,842,175 | +1.53(+2.10%) |
Jun 22, 2016 | 73.81 | 73.81 | 72.87 | 72.94 | 6,824,660 | -0.68(-0.92%) |
Jun 21, 2016 | 73.23 | 73.77 | 72.94 | 73.62 | 6,924,672 | +0.45(+0.61%) |
Jun 20, 2016 | 73.37 | 73.74 | 73.17 | 73.17 | 9,293,081 | +0.74(+1.02%) |
Jun 17, 2016 | 72.34 | 72.55 | 71.60 | 72.43 | 12,287,215 | +0.36(+0.49%) |
Jun 16, 2016 | 71.29 | 72.21 | 70.43 | 72.07 | 11,275,508 | +0.31(+0.44%) |
Jun 15, 2016 | 71.76 | 72.48 | 71.49 | 71.76 | 7,890,385 | -0.46(-0.64%) |
Jun 14, 2016 | 72.57 | 72.77 | 71.68 | 72.22 | 9,707,457 | -0.58(-0.80%) |
Jun 13, 2016 | 72.38 | 73.52 | 72.30 | 72.81 | 8,918,798 | +0.09(+0.12%) |
Jun 10, 2016 | 73.07 | 73.43 | 72.21 | 72.72 | 11,370,412 | -0.59(-0.81%) |
Jun 09, 2016 | 72.77 | 73.54 | 72.76 | 73.32 | 5,956,296 | -0.20(-0.27%) |
Jun 08, 2016 | 73.84 | 74.22 | 73.22 | 73.51 | 8,859,623 | -0.16(-0.22%) |
Jun 07, 2016 | 72.62 | 73.95 | 72.46 | 73.68 | 13,752,190 | +1.53(+2.13%) |
Jun 06, 2016 | 72.27 | 72.77 | 71.97 | 72.15 | 8,341,097 | +0.36(+0.51%) |
Jun 03, 2016 | 71.77 | 72.12 | 71.31 | 71.78 | 6,952,310 | +0.09(+0.13%) |
Jun 02, 2016 | 71.60 | 71.72 | 71.11 | 71.69 | 9,415,147 | -0.43(-0.59%) |
Jun 01, 2016 | 71.48 | 72.30 | 71.23 | 72.12 | 6,752,289 | +0.09(+0.13%) |
May 31, 2016 | 72.74 | 72.93 | 71.72 | 72.02 | 11,417,279 | -0.73(-1.00%) |
May 27, 2016 | 72.30 | 72.75 | 72.75 | 72.75 | 7,023,983 | +0.37(+0.51%) |
May 26, 2016 | 72.63 | 73.00 | 72.00 | 72.38 | 5,814,983 | -0.19(-0.27%) |
May 25, 2016 | 71.90 | 72.72 | 71.90 | 72.57 | 7,618,155 | +1.13(+1.58%) |
May 24, 2016 | 71.27 | 71.85 | 71.04 | 71.45 | 6,146,411 | +0.58(+0.82%) |
May 23, 2016 | 70.73 | 71.40 | 70.65 | 70.87 | 5,933,146 | -0.29(-0.41%) |
May 20, 2016 | 71.53 | 71.60 | 70.95 | 71.16 | 6,600,756 | -0.04(-0.06%) |
May 19, 2016 | 70.78 | 71.37 | 70.26 | 71.20 | 8,750,331 | -0.15(-0.21%) |
May 18, 2016 | 71.95 | 72.22 | 70.91 | 71.35 | 8,311,969 | -0.49(-0.68%) |
May 17, 2016 | 72.07 | 72.87 | 71.55 | 71.85 | 9,855,290 | -0.34(-0.46%) |
May 16, 2016 | 71.89 | 72.40 | 71.55 | 72.18 | 9,606,759 | +1.09(+1.54%) |
May 13, 2016 | 71.72 | 72.00 | 70.82 | 71.09 | 8,028,314 | -0.97(-1.35%) |
May 12, 2016 | 72.08 | 72.27 | 71.33 | 72.06 | 9,257,276 | +0.69(+0.97%) |
May 11, 2016 | 71.44 | 71.79 | 70.67 | 71.37 | 9,708,270 | -0.09(-0.13%) |
May 10, 2016 | 71.02 | 71.48 | 70.96 | 71.46 | 9,491,360 | +0.65(+0.92%) |
May 09, 2016 | 71.71 | 71.84 | 69.92 | 70.81 | 13,238,826 | -1.07(-1.48%) |
May 06, 2016 | 71.16 | 72.47 | 71.16 | 71.88 | 8,455,718 | +0.31(+0.43%) |
May 05, 2016 | 71.87 | 72.40 | 71.17 | 71.57 | 9,174,319 | +0.59(+0.83%) |
May 04, 2016 | 71.31 | 72.19 | 70.84 | 70.98 | 10,549,023 | -0.52(-0.72%) |
May 03, 2016 | 72.16 | 72.18 | 71.31 | 71.50 | 9,967,538 | -1.40(-1.93%) |