Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.01 | 77.02 | 75.67 | 76.45 | 1,874,082 | -0.85(-1.10%) |
Jul 28, 2016 | 76.90 | 78.24 | 76.52 | 77.31 | 1,142,502 | +0.26(+0.34%) |
Jul 27, 2016 | 77.54 | 77.67 | 76.41 | 77.04 | 925,962 | -0.64(-0.82%) |
Jul 26, 2016 | 78.30 | 78.30 | 77.10 | 77.68 | 1,001,155 | -0.62(-0.79%) |
Jul 25, 2016 | 77.21 | 78.32 | 77.01 | 78.30 | 1,353,923 | +1.08(+1.40%) |
Jul 22, 2016 | 76.87 | 77.60 | 76.40 | 77.21 | 963,386 | +0.67(+0.88%) |
Jul 21, 2016 | 78.35 | 78.66 | 76.16 | 76.54 | 1,393,345 | -2.13(-2.71%) |
Jul 20, 2016 | 78.15 | 78.92 | 78.02 | 78.68 | 1,044,310 | +0.64(+0.81%) |
Jul 19, 2016 | 78.07 | 78.44 | 77.71 | 78.04 | 693,725 | -0.26(-0.34%) |
Jul 18, 2016 | 78.32 | 78.50 | 77.51 | 78.30 | 771,691 | -0.13(-0.16%) |
Jul 15, 2016 | 78.50 | 79.29 | 78.12 | 78.43 | 990,307 | +0.28(+0.36%) |
Jul 14, 2016 | 78.09 | 78.99 | 77.95 | 78.15 | 779,064 | +0.45(+0.57%) |
Jul 13, 2016 | 77.68 | 77.89 | 77.22 | 77.70 | 1,051,793 | +0.30(+0.39%) |
Jul 12, 2016 | 76.64 | 78.18 | 76.53 | 77.41 | 1,430,273 | +1.44(+1.90%) |
Jul 11, 2016 | 76.22 | 76.30 | 75.49 | 75.96 | 1,406,291 | +0.05(+0.06%) |
Jul 08, 2016 | 74.66 | 76.29 | 73.86 | 75.92 | 1,396,519 | +2.05(+2.78%) |
Jul 07, 2016 | 73.74 | 74.66 | 73.46 | 73.86 | 952,659 | +0.42(+0.57%) |
Jul 06, 2016 | 72.11 | 73.54 | 71.58 | 73.44 | 1,476,519 | +0.87(+1.20%) |
Jul 05, 2016 | 72.74 | 72.85 | 72.15 | 72.57 | 1,504,348 | -1.29(-1.75%) |
Jul 01, 2016 | 72.16 | 73.86 | 73.86 | 73.86 | 1,748,763 | +1.83(+2.53%) |
Jun 30, 2016 | 71.87 | 73.12 | 70.77 | 72.04 | 27,408,904 | +0.17(+0.24%) |
Jun 29, 2016 | 72.17 | 72.53 | 71.38 | 71.86 | 2,123,464 | +0.75(+1.06%) |
Jun 28, 2016 | 69.77 | 71.29 | 69.16 | 71.11 | 2,980,760 | +2.68(+3.92%) |
Jun 27, 2016 | 70.34 | 70.93 | 68.00 | 68.43 | 2,984,701 | -3.31(-4.61%) |
Jun 24, 2016 | 73.82 | 74.90 | 71.39 | 71.74 | 2,714,266 | -4.92(-6.42%) |
Jun 23, 2016 | 76.25 | 76.94 | 76.11 | 76.66 | 879,412 | +0.98(+1.30%) |
Jun 22, 2016 | 75.95 | 76.18 | 75.22 | 75.68 | 1,116,467 | -0.27(-0.36%) |
Jun 21, 2016 | 75.34 | 76.15 | 74.48 | 75.95 | 1,325,681 | +0.55(+0.73%) |
Jun 20, 2016 | 75.85 | 76.28 | 75.08 | 75.40 | 1,912,226 | +0.19(+0.25%) |
Jun 17, 2016 | 75.56 | 77.20 | 74.67 | 75.21 | 3,887,622 | +2.55(+3.51%) |
Jun 16, 2016 | 72.04 | 72.71 | 71.67 | 72.65 | 1,000,835 | +0.25(+0.35%) |
Jun 15, 2016 | 71.37 | 72.71 | 71.23 | 72.40 | 1,578,932 | +1.19(+1.67%) |
Jun 14, 2016 | 70.85 | 71.28 | 69.96 | 71.21 | 1,280,347 | +0.23(+0.32%) |
Jun 13, 2016 | 72.08 | 72.45 | 70.95 | 70.98 | 1,229,901 | -1.25(-1.73%) |
Jun 10, 2016 | 72.39 | 72.77 | 71.71 | 72.23 | 1,132,534 | -0.39(-0.54%) |
Jun 09, 2016 | 72.97 | 73.31 | 72.23 | 72.62 | 1,242,872 | -0.86(-1.17%) |
Jun 08, 2016 | 73.84 | 74.53 | 73.13 | 73.48 | 1,684,622 | -0.07(-0.10%) |
Jun 07, 2016 | 73.64 | 74.03 | 73.11 | 73.55 | 943,567 | +0.30(+0.41%) |
Jun 06, 2016 | 72.82 | 74.34 | 72.48 | 73.25 | 1,158,281 | +0.87(+1.20%) |
Jun 03, 2016 | 72.39 | 72.70 | 71.62 | 72.39 | 944,990 | +0.14(+0.20%) |
Jun 02, 2016 | 71.60 | 72.34 | 71.59 | 72.24 | 696,165 | +0.14(+0.20%) |
Jun 01, 2016 | 71.03 | 72.39 | 70.15 | 72.10 | 1,429,188 | +1.07(+1.50%) |
May 31, 2016 | 72.02 | 72.45 | 70.59 | 71.03 | 1,642,626 | -1.44(-1.99%) |
May 27, 2016 | 71.48 | 72.47 | 72.47 | 72.47 | 1,206,527 | +0.95(+1.33%) |
May 26, 2016 | 71.73 | 72.14 | 70.71 | 71.52 | 1,344,735 | +0.15(+0.22%) |
May 25, 2016 | 69.58 | 71.52 | 69.12 | 71.36 | 1,326,387 | +2.29(+3.31%) |
May 24, 2016 | 69.57 | 70.11 | 69.05 | 69.07 | 2,019,613 | -0.03(-0.04%) |
May 23, 2016 | 68.64 | 69.45 | 68.64 | 69.10 | 1,301,846 | +0.01(+0.01%) |
May 20, 2016 | 69.15 | 70.02 | 68.88 | 69.09 | 1,377,871 | +0.53(+0.78%) |
May 19, 2016 | 68.49 | 69.37 | 67.86 | 68.56 | 1,790,101 | -0.36(-0.53%) |
May 18, 2016 | 68.61 | 69.90 | 68.56 | 68.92 | 1,767,086 | +0.00(+0.00%) |
May 17, 2016 | 70.41 | 70.81 | 68.72 | 68.92 | 2,022,860 | -1.48(-2.11%) |
May 16, 2016 | 69.51 | 70.94 | 69.45 | 70.40 | 2,036,272 | +1.49(+2.17%) |
May 13, 2016 | 68.40 | 69.07 | 67.27 | 68.91 | 2,419,471 | +0.26(+0.38%) |
May 12, 2016 | 68.41 | 69.16 | 67.64 | 68.65 | 2,421,441 | +1.10(+1.63%) |
May 11, 2016 | 64.03 | 68.53 | 63.94 | 67.55 | 6,404,031 | +6.14(+10.01%) |
May 10, 2016 | 60.97 | 61.90 | 60.68 | 61.40 | 1,675,464 | +0.52(+0.86%) |
May 09, 2016 | 61.86 | 63.54 | 60.69 | 60.88 | 1,966,469 | -1.22(-1.97%) |
May 06, 2016 | 60.60 | 62.50 | 60.32 | 62.10 | 1,574,347 | +1.38(+2.28%) |
May 05, 2016 | 60.42 | 61.65 | 60.42 | 60.71 | 1,162,342 | +0.46(+0.77%) |
May 04, 2016 | 60.61 | 61.14 | 60.04 | 60.25 | 871,334 | -0.67(-1.10%) |
May 03, 2016 | 61.13 | 61.61 | 60.47 | 60.92 | 964,315 | -0.52(-0.84%) |