Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 74.06 | 74.14 | 73.19 | 73.48 | 7,723,535 | -0.53(-0.72%) |
Jul 28, 2016 | 73.44 | 74.27 | 73.03 | 74.01 | 4,867,426 | +0.52(+0.71%) |
Jul 27, 2016 | 74.40 | 74.49 | 73.46 | 73.49 | 5,847,418 | -0.89(-1.19%) |
Jul 26, 2016 | 74.65 | 74.84 | 74.01 | 74.37 | 6,184,621 | -0.15(-0.20%) |
Jul 25, 2016 | 75.88 | 76.25 | 74.28 | 74.52 | 9,339,663 | -1.99(-2.60%) |
Jul 22, 2016 | 76.93 | 76.98 | 76.24 | 76.51 | 3,729,797 | -0.32(-0.41%) |
Jul 21, 2016 | 76.87 | 76.96 | 76.51 | 76.83 | 3,856,979 | -0.04(-0.05%) |
Jul 20, 2016 | 77.08 | 77.16 | 76.59 | 76.87 | 4,398,883 | +0.08(+0.10%) |
Jul 19, 2016 | 76.43 | 76.81 | 76.32 | 76.79 | 3,913,217 | +0.36(+0.47%) |
Jul 18, 2016 | 76.88 | 77.08 | 76.35 | 76.43 | 4,526,268 | -0.17(-0.23%) |
Jul 15, 2016 | 77.28 | 77.28 | 76.46 | 76.60 | 4,241,138 | -0.29(-0.38%) |
Jul 14, 2016 | 77.49 | 77.51 | 76.74 | 76.89 | 6,104,132 | -0.13(-0.17%) |
Jul 13, 2016 | 76.33 | 77.08 | 76.16 | 77.03 | 5,419,909 | +0.92(+1.21%) |
Jul 12, 2016 | 76.40 | 76.53 | 75.66 | 76.11 | 5,037,164 | -0.30(-0.39%) |
Jul 11, 2016 | 76.29 | 76.70 | 76.14 | 76.41 | 4,521,311 | +0.08(+0.10%) |
Jul 08, 2016 | 76.01 | 76.39 | 75.42 | 76.33 | 4,718,216 | +0.98(+1.30%) |
Jul 07, 2016 | 75.97 | 76.08 | 75.12 | 75.35 | 5,321,897 | -0.44(-0.58%) |
Jul 06, 2016 | 74.84 | 75.85 | 74.73 | 75.79 | 7,143,913 | +0.85(+1.14%) |
Jul 05, 2016 | 74.55 | 75.37 | 74.50 | 74.94 | 5,410,232 | -0.02(-0.02%) |
Jul 01, 2016 | 75.65 | 74.95 | 74.95 | 74.95 | 4,795,889 | -0.58(-0.77%) |
Jun 30, 2016 | 74.80 | 75.54 | 74.45 | 75.54 | 6,257,260 | +1.05(+1.41%) |
Jun 29, 2016 | 74.39 | 74.68 | 74.17 | 74.49 | 5,951,784 | +0.56(+0.76%) |
Jun 28, 2016 | 74.30 | 74.48 | 73.23 | 73.93 | 5,685,702 | +0.36(+0.49%) |
Jun 27, 2016 | 73.58 | 73.85 | 73.14 | 73.57 | 8,844,234 | -0.24(-0.32%) |
Jun 24, 2016 | 72.67 | 74.58 | 72.39 | 73.80 | 10,966,815 | -0.38(-0.51%) |
Jun 23, 2016 | 74.51 | 74.55 | 73.72 | 74.18 | 4,895,362 | +0.23(+0.31%) |
Jun 22, 2016 | 73.77 | 74.20 | 73.56 | 73.95 | 5,760,693 | +0.41(+0.56%) |
Jun 21, 2016 | 73.75 | 74.13 | 73.25 | 73.54 | 8,432,442 | -0.02(-0.02%) |
Jun 20, 2016 | 74.88 | 75.03 | 73.52 | 73.56 | 11,567,812 | -1.27(-1.70%) |
Jun 17, 2016 | 75.47 | 75.49 | 74.54 | 74.83 | 11,587,900 | -0.54(-0.72%) |
Jun 16, 2016 | 75.27 | 75.59 | 74.61 | 75.37 | 9,234,151 | -0.39(-0.51%) |
Jun 15, 2016 | 76.05 | 76.59 | 75.70 | 75.76 | 5,984,759 | -0.29(-0.38%) |
Jun 14, 2016 | 75.51 | 76.31 | 75.29 | 76.05 | 5,774,748 | +0.48(+0.64%) |
Jun 13, 2016 | 76.14 | 76.40 | 75.43 | 75.57 | 7,729,813 | -0.70(-0.92%) |
Jun 10, 2016 | 75.95 | 77.07 | 75.79 | 76.27 | 8,716,626 | -0.25(-0.33%) |
Jun 09, 2016 | 77.32 | 77.85 | 76.33 | 76.52 | 7,742,011 | -1.04(-1.34%) |
Jun 08, 2016 | 76.26 | 77.64 | 76.23 | 77.57 | 7,216,169 | +1.33(+1.75%) |
Jun 07, 2016 | 76.21 | 76.94 | 76.00 | 76.23 | 6,888,476 | +0.24(+0.32%) |
Jun 06, 2016 | 76.15 | 76.30 | 75.73 | 75.99 | 5,460,832 | +0.06(+0.07%) |
Jun 03, 2016 | 75.95 | 76.16 | 75.66 | 75.93 | 4,902,713 | -0.13(-0.17%) |
Jun 02, 2016 | 76.15 | 76.37 | 75.87 | 76.06 | 6,328,510 | -0.14(-0.19%) |
Jun 01, 2016 | 76.11 | 76.30 | 75.59 | 76.20 | 6,511,685 | +0.10(+0.13%) |
May 31, 2016 | 76.53 | 76.67 | 75.91 | 76.10 | 8,591,892 | -0.39(-0.51%) |
May 27, 2016 | 76.63 | 76.48 | 76.48 | 76.48 | 5,630,122 | -0.01(-0.01%) |
May 26, 2016 | 76.90 | 77.32 | 76.26 | 76.49 | 8,498,802 | -0.47(-0.62%) |
May 25, 2016 | 77.01 | 77.50 | 76.81 | 76.97 | 9,026,446 | +0.13(+0.17%) |
May 24, 2016 | 77.79 | 77.98 | 76.63 | 76.83 | 11,822,384 | -0.54(-0.70%) |
May 23, 2016 | 78.57 | 78.67 | 77.27 | 77.38 | 7,883,118 | -1.10(-1.40%) |
May 20, 2016 | 79.97 | 79.97 | 78.17 | 78.47 | 13,340,518 | -1.18(-1.48%) |
May 19, 2016 | 80.15 | 80.56 | 79.30 | 79.65 | 4,585,039 | -0.45(-0.56%) |
May 18, 2016 | 79.94 | 80.79 | 78.62 | 80.10 | 7,149,368 | -0.47(-0.58%) |
May 17, 2016 | 82.23 | 82.48 | 80.26 | 80.56 | 6,336,300 | -1.93(-2.33%) |
May 16, 2016 | 81.79 | 82.65 | 81.48 | 82.49 | 3,577,297 | +0.69(+0.85%) |
May 13, 2016 | 82.35 | 82.73 | 81.64 | 81.79 | 4,326,574 | -0.93(-1.13%) |
May 12, 2016 | 82.37 | 83.20 | 82.23 | 82.73 | 4,837,411 | +0.54(+0.66%) |
May 11, 2016 | 83.54 | 83.54 | 82.17 | 82.18 | 5,217,182 | -1.53(-1.83%) |
May 10, 2016 | 83.63 | 83.91 | 83.31 | 83.71 | 3,973,588 | +0.28(+0.34%) |
May 09, 2016 | 82.79 | 84.16 | 82.69 | 83.43 | 5,788,901 | +0.70(+0.85%) |
May 06, 2016 | 82.55 | 83.24 | 82.33 | 82.73 | 5,402,965 | -0.24(-0.29%) |
May 05, 2016 | 81.98 | 83.33 | 81.87 | 82.96 | 6,691,365 | +0.99(+1.20%) |
May 04, 2016 | 81.21 | 82.39 | 81.21 | 81.98 | 5,851,854 | -0.02(-0.02%) |
May 03, 2016 | 80.33 | 82.40 | 79.31 | 81.99 | 8,043,540 | +1.95(+2.43%) |