Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.28 | 79.67 | 77.34 | 79.32 | 810,403 | +1.10(+1.40%) |
Jul 28, 2016 | 77.37 | 78.67 | 75.75 | 78.22 | 699,793 | +1.24(+1.62%) |
Jul 27, 2016 | 77.25 | 77.39 | 76.46 | 76.98 | 568,856 | -0.06(-0.07%) |
Jul 26, 2016 | 76.39 | 77.11 | 76.39 | 77.03 | 306,824 | +0.54(+0.71%) |
Jul 25, 2016 | 76.31 | 76.54 | 76.05 | 76.49 | 201,392 | +0.04(+0.05%) |
Jul 22, 2016 | 76.13 | 76.52 | 75.62 | 76.45 | 223,396 | +0.42(+0.56%) |
Jul 21, 2016 | 75.86 | 76.42 | 75.62 | 76.03 | 336,361 | -0.08(-0.11%) |
Jul 20, 2016 | 75.87 | 76.51 | 75.61 | 76.11 | 340,628 | +0.54(+0.72%) |
Jul 19, 2016 | 74.58 | 75.57 | 74.11 | 75.57 | 285,250 | +0.74(+0.99%) |
Jul 18, 2016 | 75.20 | 75.30 | 74.78 | 74.83 | 199,588 | -0.30(-0.39%) |
Jul 15, 2016 | 75.34 | 75.60 | 74.94 | 75.12 | 385,109 | -0.20(-0.27%) |
Jul 14, 2016 | 75.78 | 75.78 | 75.10 | 75.33 | 641,032 | +0.19(+0.26%) |
Jul 13, 2016 | 75.07 | 75.61 | 74.66 | 75.13 | 480,912 | +0.44(+0.59%) |
Jul 12, 2016 | 73.73 | 75.19 | 73.69 | 74.69 | 678,887 | +1.51(+2.07%) |
Jul 11, 2016 | 72.71 | 73.52 | 72.71 | 73.18 | 431,040 | -0.06(-0.09%) |
Jul 08, 2016 | 72.76 | 73.31 | 72.32 | 73.24 | 548,900 | +0.92(+1.27%) |
Jul 07, 2016 | 71.60 | 72.61 | 71.60 | 72.32 | 699,001 | +0.77(+1.07%) |
Jul 06, 2016 | 70.61 | 71.78 | 70.47 | 71.56 | 528,806 | +0.77(+1.09%) |
Jul 05, 2016 | 70.44 | 70.97 | 70.17 | 70.78 | 429,192 | -0.14(-0.19%) |
Jul 01, 2016 | 70.85 | 70.92 | 70.92 | 70.92 | 387,247 | -0.18(-0.25%) |
Jun 30, 2016 | 69.19 | 71.11 | 69.02 | 71.10 | 734,947 | +2.04(+2.95%) |
Jun 29, 2016 | 68.77 | 69.15 | 68.37 | 69.06 | 529,090 | +1.01(+1.49%) |
Jun 28, 2016 | 66.98 | 68.23 | 66.58 | 68.04 | 651,495 | +1.80(+2.71%) |
Jun 27, 2016 | 67.35 | 67.35 | 65.92 | 66.25 | 734,934 | -1.72(-2.54%) |
Jun 24, 2016 | 67.66 | 69.27 | 67.66 | 67.97 | 951,426 | -2.70(-3.82%) |
Jun 23, 2016 | 69.69 | 70.67 | 69.66 | 70.67 | 552,410 | +1.69(+2.45%) |
Jun 22, 2016 | 69.22 | 69.22 | 68.61 | 68.99 | 420,420 | -0.04(-0.05%) |
Jun 21, 2016 | 68.79 | 69.39 | 68.79 | 69.02 | 364,092 | +0.30(+0.43%) |
Jun 20, 2016 | 68.80 | 69.16 | 68.66 | 68.73 | 859,380 | +0.81(+1.19%) |
Jun 17, 2016 | 68.34 | 68.68 | 67.88 | 67.92 | 1,607,572 | -0.53(-0.78%) |
Jun 16, 2016 | 68.22 | 68.65 | 67.85 | 68.45 | 1,756,860 | -0.05(-0.07%) |
Jun 15, 2016 | 68.77 | 68.93 | 68.41 | 68.50 | 818,213 | -0.20(-0.30%) |
Jun 14, 2016 | 69.61 | 69.64 | 68.57 | 68.70 | 986,259 | -1.19(-1.70%) |
Jun 13, 2016 | 70.26 | 70.40 | 69.72 | 69.89 | 758,453 | -0.84(-1.19%) |
Jun 10, 2016 | 71.31 | 71.45 | 70.10 | 70.73 | 690,464 | -1.24(-1.73%) |
Jun 09, 2016 | 71.66 | 72.13 | 71.36 | 71.97 | 515,058 | +0.02(+0.03%) |
Jun 08, 2016 | 71.68 | 72.27 | 71.38 | 71.95 | 680,111 | +0.16(+0.22%) |
Jun 07, 2016 | 71.50 | 71.94 | 71.00 | 71.80 | 976,369 | +0.48(+0.67%) |
Jun 06, 2016 | 70.91 | 71.67 | 69.83 | 71.32 | 1,077,433 | +0.23(+0.32%) |
Jun 03, 2016 | 71.90 | 71.90 | 71.02 | 71.09 | 1,314,753 | -1.42(-1.96%) |
Jun 02, 2016 | 72.42 | 72.86 | 72.27 | 72.51 | 897,276 | -0.06(-0.08%) |
Jun 01, 2016 | 73.11 | 73.25 | 72.54 | 72.56 | 741,014 | -1.00(-1.35%) |
May 31, 2016 | 73.34 | 73.62 | 72.56 | 73.56 | 1,324,333 | +0.43(+0.59%) |
May 27, 2016 | 72.62 | 73.12 | 73.12 | 73.12 | 312,726 | +0.80(+1.11%) |
May 26, 2016 | 72.74 | 72.88 | 72.13 | 72.32 | 361,774 | -0.12(-0.17%) |
May 25, 2016 | 72.82 | 73.13 | 72.28 | 72.44 | 603,117 | -0.33(-0.46%) |
May 24, 2016 | 70.63 | 72.80 | 70.58 | 72.77 | 732,645 | +2.42(+3.45%) |
May 23, 2016 | 70.19 | 70.58 | 69.93 | 70.35 | 361,131 | +0.30(+0.42%) |
May 20, 2016 | 69.72 | 70.33 | 69.50 | 70.05 | 410,241 | +0.65(+0.93%) |
May 19, 2016 | 69.07 | 69.57 | 68.57 | 69.41 | 461,971 | +0.29(+0.41%) |
May 18, 2016 | 68.65 | 69.67 | 68.16 | 69.12 | 674,357 | +0.43(+0.63%) |
May 17, 2016 | 69.04 | 69.39 | 68.60 | 68.69 | 588,467 | -0.44(-0.64%) |
May 16, 2016 | 69.40 | 69.64 | 68.91 | 69.13 | 763,951 | -0.11(-0.16%) |
May 13, 2016 | 69.80 | 69.85 | 69.01 | 69.24 | 404,514 | -0.53(-0.77%) |
May 12, 2016 | 70.95 | 71.02 | 69.59 | 69.78 | 1,015,781 | -0.83(-1.18%) |
May 11, 2016 | 71.15 | 71.29 | 70.56 | 70.61 | 856,256 | -0.52(-0.73%) |
May 10, 2016 | 70.40 | 71.20 | 70.10 | 71.12 | 439,676 | +0.88(+1.26%) |
May 09, 2016 | 69.44 | 70.52 | 69.31 | 70.24 | 546,715 | +0.95(+1.37%) |
May 06, 2016 | 68.49 | 69.43 | 68.18 | 69.29 | 670,267 | +0.53(+0.78%) |
May 05, 2016 | 68.84 | 69.29 | 68.55 | 68.76 | 432,858 | +0.05(+0.07%) |
May 04, 2016 | 68.61 | 68.91 | 68.36 | 68.72 | 573,338 | -0.13(-0.19%) |
May 03, 2016 | 69.57 | 69.67 | 68.11 | 68.84 | 577,313 | -1.02(-1.46%) |