Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.18 | 76.67 | 75.65 | 76.22 | 1,435,514 | -0.20(-0.27%) |
Jul 28, 2016 | 76.20 | 77.29 | 75.46 | 76.43 | 1,797,305 | -0.10(-0.13%) |
Jul 27, 2016 | 78.48 | 78.53 | 75.72 | 76.53 | 3,222,998 | -2.22(-2.81%) |
Jul 26, 2016 | 78.08 | 79.04 | 77.69 | 78.75 | 2,522,607 | +0.67(+0.86%) |
Jul 25, 2016 | 78.11 | 78.73 | 77.24 | 78.08 | 1,505,658 | -0.04(-0.05%) |
Jul 22, 2016 | 77.55 | 78.19 | 77.08 | 78.12 | 1,233,273 | +0.38(+0.49%) |
Jul 21, 2016 | 77.36 | 78.25 | 76.86 | 77.74 | 1,720,582 | -0.16(-0.21%) |
Jul 20, 2016 | 77.60 | 78.12 | 77.01 | 77.90 | 1,615,620 | +0.30(+0.38%) |
Jul 19, 2016 | 77.30 | 77.92 | 77.14 | 77.60 | 1,360,089 | -0.18(-0.23%) |
Jul 18, 2016 | 77.50 | 77.87 | 77.18 | 77.78 | 1,055,121 | +0.10(+0.13%) |
Jul 15, 2016 | 78.02 | 78.36 | 77.07 | 77.68 | 1,418,657 | -0.25(-0.33%) |
Jul 14, 2016 | 77.47 | 78.65 | 77.13 | 77.93 | 2,721,891 | +0.87(+1.12%) |
Jul 13, 2016 | 75.55 | 77.63 | 74.27 | 77.07 | 3,131,091 | +2.00(+2.66%) |
Jul 12, 2016 | 74.38 | 75.53 | 74.38 | 75.07 | 1,756,826 | +1.25(+1.69%) |
Jul 11, 2016 | 73.57 | 74.26 | 73.56 | 73.82 | 1,727,061 | +0.45(+0.61%) |
Jul 08, 2016 | 71.99 | 73.81 | 71.35 | 73.37 | 2,510,482 | +2.02(+2.83%) |
Jul 07, 2016 | 72.18 | 72.51 | 71.03 | 71.35 | 1,710,244 | -0.77(-1.07%) |
Jul 06, 2016 | 71.17 | 72.39 | 70.72 | 72.12 | 2,165,993 | +0.89(+1.25%) |
Jul 05, 2016 | 72.01 | 72.29 | 70.66 | 71.23 | 1,656,826 | -1.10(-1.53%) |
Jul 01, 2016 | 72.07 | 72.34 | 72.34 | 72.34 | 1,460,390 | +0.06(+0.08%) |
Jun 30, 2016 | 71.45 | 72.28 | 70.66 | 72.28 | 1,720,543 | +1.17(+1.65%) |
Jun 29, 2016 | 70.49 | 71.48 | 70.39 | 71.11 | 1,120,685 | +1.29(+1.85%) |
Jun 28, 2016 | 68.58 | 70.00 | 68.28 | 69.81 | 1,811,638 | +2.16(+3.20%) |
Jun 27, 2016 | 69.32 | 69.59 | 66.84 | 67.65 | 2,366,432 | -2.51(-3.58%) |
Jun 24, 2016 | 71.22 | 72.04 | 70.04 | 70.16 | 2,587,396 | -3.70(-5.01%) |
Jun 23, 2016 | 73.81 | 74.29 | 73.19 | 73.86 | 1,521,651 | +0.81(+1.10%) |
Jun 22, 2016 | 72.36 | 73.47 | 72.18 | 73.06 | 1,753,444 | +0.88(+1.22%) |
Jun 21, 2016 | 71.59 | 72.63 | 71.59 | 72.18 | 1,414,051 | -0.54(-0.75%) |
Jun 20, 2016 | 73.19 | 73.86 | 72.57 | 72.72 | 2,093,245 | +0.39(+0.54%) |
Jun 17, 2016 | 71.44 | 72.78 | 71.18 | 72.33 | 2,585,608 | +0.85(+1.19%) |
Jun 16, 2016 | 70.49 | 71.74 | 69.85 | 71.48 | 1,830,233 | +0.59(+0.83%) |
Jun 15, 2016 | 70.66 | 71.54 | 70.15 | 70.89 | 2,090,264 | +0.59(+0.85%) |
Jun 14, 2016 | 70.66 | 71.53 | 70.11 | 70.30 | 1,261,599 | -0.37(-0.52%) |
Jun 13, 2016 | 71.32 | 71.66 | 70.65 | 70.66 | 1,904,550 | -0.73(-1.02%) |
Jun 10, 2016 | 72.29 | 72.30 | 70.86 | 71.39 | 1,375,842 | -1.28(-1.76%) |
Jun 09, 2016 | 72.41 | 72.79 | 71.16 | 72.68 | 2,140,811 | -0.30(-0.41%) |
Jun 08, 2016 | 71.31 | 73.60 | 71.04 | 72.97 | 2,194,172 | +1.88(+2.64%) |
Jun 07, 2016 | 70.73 | 71.98 | 70.73 | 71.10 | 1,343,378 | +0.40(+0.56%) |
Jun 06, 2016 | 70.93 | 71.57 | 70.11 | 70.70 | 1,759,290 | +0.14(+0.19%) |
Jun 03, 2016 | 70.11 | 70.87 | 69.54 | 70.56 | 1,832,077 | -0.05(-0.07%) |
Jun 02, 2016 | 70.13 | 70.66 | 69.67 | 70.61 | 1,182,109 | +0.14(+0.19%) |
Jun 01, 2016 | 70.72 | 70.82 | 69.44 | 70.48 | 1,797,850 | -0.89(-1.25%) |
May 31, 2016 | 71.29 | 72.72 | 70.60 | 71.37 | 1,996,462 | +0.05(+0.07%) |
May 27, 2016 | 71.27 | 71.32 | 71.32 | 71.32 | 1,178,418 | +0.14(+0.20%) |
May 26, 2016 | 70.86 | 71.56 | 70.34 | 71.17 | 2,033,441 | +0.44(+0.62%) |
May 25, 2016 | 69.87 | 71.11 | 69.75 | 70.73 | 4,490,441 | +0.92(+1.31%) |
May 24, 2016 | 72.17 | 72.54 | 69.18 | 69.81 | 3,910,503 | -2.09(-2.90%) |
May 23, 2016 | 72.47 | 72.84 | 71.69 | 71.90 | 1,966,511 | -0.64(-0.88%) |
May 20, 2016 | 71.99 | 72.80 | 71.78 | 72.54 | 1,671,082 | +0.94(+1.32%) |
May 19, 2016 | 72.61 | 72.88 | 71.04 | 71.60 | 1,913,783 | -1.00(-1.38%) |
May 18, 2016 | 72.72 | 74.52 | 71.83 | 72.60 | 2,456,014 | -0.30(-0.41%) |
May 17, 2016 | 73.11 | 74.71 | 72.76 | 72.90 | 2,557,975 | -0.32(-0.44%) |
May 16, 2016 | 73.02 | 74.40 | 73.02 | 73.22 | 1,870,288 | +0.23(+0.31%) |
May 13, 2016 | 74.55 | 75.25 | 72.41 | 72.99 | 2,153,495 | -1.88(-2.51%) |
May 12, 2016 | 75.75 | 76.09 | 74.40 | 74.87 | 1,546,799 | -0.54(-0.72%) |
May 11, 2016 | 76.47 | 76.83 | 75.39 | 75.41 | 1,693,675 | -1.27(-1.65%) |
May 10, 2016 | 75.33 | 77.01 | 74.96 | 76.67 | 1,410,155 | +1.72(+2.30%) |
May 09, 2016 | 75.71 | 75.71 | 74.71 | 74.95 | 1,942,975 | -1.17(-1.54%) |
May 06, 2016 | 74.68 | 76.36 | 74.56 | 76.12 | 1,522,293 | +0.60(+0.80%) |
May 05, 2016 | 75.69 | 76.62 | 75.29 | 75.52 | 1,434,393 | +0.07(+0.09%) |
May 04, 2016 | 74.70 | 75.97 | 74.70 | 75.45 | 1,893,893 | +0.27(+0.36%) |
May 03, 2016 | 76.34 | 76.34 | 74.30 | 75.18 | 2,167,403 | -1.33(-1.74%) |