Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 74.66 | 74.76 | 73.49 | 73.54 | 8,254,738 | -1.07(-1.44%) |
Jul 28, 2016 | 74.14 | 75.33 | 74.01 | 74.61 | 9,243,815 | +0.62(+0.84%) |
Jul 27, 2016 | 73.93 | 74.24 | 73.05 | 73.99 | 10,819,612 | +0.04(+0.05%) |
Jul 26, 2016 | 74.42 | 74.49 | 73.44 | 73.95 | 10,266,417 | -0.42(-0.57%) |
Jul 25, 2016 | 75.54 | 75.54 | 74.18 | 74.38 | 8,468,737 | -0.91(-1.21%) |
Jul 22, 2016 | 75.36 | 75.45 | 73.80 | 75.29 | 13,301,024 | +1.06(+1.42%) |
Jul 21, 2016 | 74.85 | 75.12 | 73.87 | 74.24 | 9,790,642 | -0.54(-0.72%) |
Jul 20, 2016 | 74.20 | 75.14 | 74.20 | 74.77 | 8,407,470 | +0.60(+0.81%) |
Jul 19, 2016 | 73.26 | 74.33 | 73.14 | 74.17 | 9,971,307 | +0.39(+0.52%) |
Jul 18, 2016 | 73.82 | 74.15 | 73.71 | 73.78 | 5,162,530 | +0.01(+0.01%) |
Jul 15, 2016 | 74.11 | 74.20 | 73.54 | 73.78 | 8,653,473 | +0.15(+0.20%) |
Jul 14, 2016 | 73.55 | 74.00 | 73.20 | 73.62 | 7,012,607 | +0.64(+0.88%) |
Jul 13, 2016 | 73.19 | 73.29 | 72.74 | 72.98 | 6,961,403 | -0.02(-0.03%) |
Jul 12, 2016 | 72.25 | 73.09 | 72.13 | 73.00 | 10,873,792 | +0.90(+1.25%) |
Jul 11, 2016 | 72.37 | 72.73 | 71.98 | 72.10 | 8,687,955 | +0.09(+0.13%) |
Jul 08, 2016 | 70.95 | 72.13 | 70.20 | 72.00 | 11,648,045 | +1.80(+2.56%) |
Jul 07, 2016 | 70.03 | 70.94 | 69.98 | 70.20 | 9,345,888 | +0.42(+0.61%) |
Jul 06, 2016 | 69.84 | 70.43 | 69.56 | 69.78 | 11,954,446 | -0.57(-0.82%) |
Jul 05, 2016 | 69.96 | 70.64 | 69.56 | 70.36 | 11,759,521 | +0.18(+0.26%) |
Jul 01, 2016 | 70.19 | 70.18 | 70.18 | 70.18 | 14,669,053 | +0.29(+0.42%) |
Jun 30, 2016 | 72.54 | 72.68 | 69.54 | 69.88 | 26,397,060 | -2.42(-3.35%) |
Jun 29, 2016 | 71.59 | 72.32 | 71.34 | 72.31 | 12,924,720 | +1.49(+2.10%) |
Jun 28, 2016 | 70.70 | 71.14 | 70.18 | 70.82 | 15,723,593 | +1.71(+2.48%) |
Jun 27, 2016 | 69.89 | 70.27 | 69.02 | 69.10 | 17,348,726 | -1.61(-2.28%) |
Jun 24, 2016 | 70.48 | 71.65 | 70.15 | 70.71 | 19,501,896 | -3.00(-4.07%) |
Jun 23, 2016 | 73.27 | 73.72 | 72.43 | 73.71 | 14,397,797 | +1.60(+2.22%) |
Jun 22, 2016 | 73.10 | 73.27 | 72.11 | 72.11 | 10,217,110 | -0.75(-1.03%) |
Jun 21, 2016 | 73.31 | 73.50 | 72.69 | 72.86 | 9,765,279 | -0.01(-0.01%) |
Jun 20, 2016 | 73.78 | 73.83 | 72.85 | 72.87 | 10,568,159 | +0.33(+0.45%) |
Jun 17, 2016 | 73.79 | 73.80 | 72.39 | 72.54 | 15,497,685 | -1.28(-1.74%) |
Jun 16, 2016 | 73.39 | 73.98 | 72.68 | 73.82 | 10,242,704 | +0.17(+0.23%) |
Jun 15, 2016 | 74.03 | 74.28 | 73.54 | 73.65 | 7,879,243 | -0.38(-0.51%) |
Jun 14, 2016 | 73.61 | 74.20 | 73.46 | 74.03 | 8,375,679 | +0.16(+0.22%) |
Jun 13, 2016 | 74.44 | 75.55 | 73.85 | 73.87 | 11,063,404 | -1.68(-2.22%) |
Jun 10, 2016 | 76.08 | 76.08 | 75.23 | 75.55 | 8,341,947 | -1.02(-1.33%) |
Jun 09, 2016 | 76.54 | 76.83 | 76.30 | 76.56 | 7,080,048 | -0.37(-0.48%) |
Jun 08, 2016 | 75.94 | 76.99 | 75.82 | 76.93 | 9,404,021 | +0.99(+1.30%) |
Jun 07, 2016 | 76.04 | 76.32 | 75.89 | 75.94 | 5,854,007 | +0.06(+0.07%) |
Jun 06, 2016 | 75.65 | 76.23 | 75.56 | 75.89 | 8,087,450 | +0.57(+0.75%) |
Jun 03, 2016 | 74.95 | 75.57 | 74.59 | 75.32 | 8,095,846 | -0.01(-0.01%) |
Jun 02, 2016 | 74.69 | 75.33 | 74.37 | 75.33 | 5,970,965 | +0.69(+0.92%) |
Jun 01, 2016 | 74.14 | 74.73 | 74.03 | 74.64 | 4,783,447 | +0.26(+0.35%) |
May 31, 2016 | 75.19 | 75.25 | 74.21 | 74.38 | 9,169,350 | -0.68(-0.90%) |
May 27, 2016 | 74.28 | 75.06 | 75.06 | 75.06 | 4,642,890 | +0.62(+0.84%) |
May 26, 2016 | 74.81 | 74.81 | 74.31 | 74.44 | 4,546,772 | -0.06(-0.08%) |
May 25, 2016 | 74.91 | 75.07 | 74.39 | 74.49 | 6,208,087 | -0.30(-0.40%) |
May 24, 2016 | 73.17 | 74.91 | 73.17 | 74.79 | 8,046,662 | +2.04(+2.81%) |
May 23, 2016 | 73.27 | 73.48 | 72.68 | 72.75 | 6,297,748 | -0.43(-0.59%) |
May 20, 2016 | 72.87 | 73.53 | 72.72 | 73.18 | 6,688,577 | +0.74(+1.03%) |
May 19, 2016 | 72.43 | 72.79 | 71.82 | 72.44 | 5,892,420 | -0.52(-0.71%) |
May 18, 2016 | 72.28 | 73.38 | 71.99 | 72.96 | 6,673,761 | +0.60(+0.83%) |
May 17, 2016 | 73.09 | 73.42 | 72.10 | 72.35 | 7,609,040 | -0.95(-1.30%) |
May 16, 2016 | 72.57 | 73.54 | 72.51 | 73.30 | 9,125,246 | +0.91(+1.26%) |
May 13, 2016 | 73.22 | 73.76 | 72.39 | 72.39 | 8,026,534 | -1.00(-1.36%) |
May 12, 2016 | 73.30 | 73.67 | 72.62 | 73.39 | 7,973,519 | +0.56(+0.76%) |
May 11, 2016 | 74.57 | 74.75 | 72.82 | 72.83 | 8,948,872 | -1.66(-2.23%) |
May 10, 2016 | 73.76 | 74.61 | 73.75 | 74.49 | 7,232,573 | +0.92(+1.25%) |
May 09, 2016 | 73.07 | 73.70 | 72.97 | 73.57 | 9,826,505 | +0.47(+0.64%) |
May 06, 2016 | 72.64 | 73.17 | 72.22 | 73.10 | 6,562,727 | +0.34(+0.47%) |
May 05, 2016 | 72.55 | 73.08 | 72.43 | 72.76 | 6,381,114 | +0.27(+0.38%) |
May 04, 2016 | 72.01 | 72.78 | 71.81 | 72.49 | 9,413,644 | -0.11(-0.16%) |
May 03, 2016 | 72.83 | 73.70 | 72.36 | 72.60 | 8,150,776 | -1.19(-1.62%) |