Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.51 | 77.79 | 77.03 | 77.52 | 421,101 | +0.24(+0.31%) |
Jul 28, 2016 | 77.41 | 77.43 | 76.86 | 77.28 | 353,070 | +0.76(+0.99%) |
Jul 27, 2016 | 76.63 | 76.68 | 75.99 | 76.52 | 472,826 | -0.51(-0.66%) |
Jul 26, 2016 | 76.81 | 77.25 | 76.67 | 77.03 | 379,426 | +0.29(+0.38%) |
Jul 25, 2016 | 76.47 | 76.74 | 76.25 | 76.74 | 305,142 | +0.19(+0.25%) |
Jul 22, 2016 | 75.85 | 76.58 | 75.72 | 76.55 | 194,423 | +0.39(+0.51%) |
Jul 21, 2016 | 76.67 | 76.83 | 76.02 | 76.16 | 282,298 | -0.17(-0.22%) |
Jul 20, 2016 | 75.82 | 76.53 | 75.68 | 76.33 | 349,683 | +0.79(+1.05%) |
Jul 19, 2016 | 75.32 | 75.77 | 75.23 | 75.54 | 157,097 | -0.44(-0.58%) |
Jul 18, 2016 | 75.39 | 76.09 | 75.33 | 75.98 | 310,248 | +0.65(+0.86%) |
Jul 15, 2016 | 75.79 | 75.80 | 75.24 | 75.33 | 456,767 | -0.19(-0.25%) |
Jul 14, 2016 | 75.58 | 75.81 | 75.45 | 75.52 | 382,577 | +0.48(+0.64%) |
Jul 13, 2016 | 75.55 | 75.69 | 74.93 | 75.04 | 409,031 | -0.40(-0.53%) |
Jul 12, 2016 | 75.11 | 75.69 | 74.97 | 75.44 | 561,362 | +0.74(+0.99%) |
Jul 11, 2016 | 74.36 | 74.83 | 74.14 | 74.70 | 317,593 | +0.56(+0.76%) |
Jul 08, 2016 | 73.12 | 74.18 | 72.72 | 74.14 | 350,409 | +1.42(+1.95%) |
Jul 07, 2016 | 72.44 | 72.76 | 72.21 | 72.72 | 396,622 | +0.34(+0.47%) |
Jul 06, 2016 | 71.66 | 72.41 | 71.31 | 72.38 | 368,762 | +0.36(+0.50%) |
Jul 05, 2016 | 72.27 | 72.27 | 71.55 | 72.02 | 513,342 | -0.60(-0.83%) |
Jul 01, 2016 | 72.19 | 72.62 | 72.62 | 72.62 | 392,400 | +0.50(+0.69%) |
Jun 30, 2016 | 71.63 | 72.12 | 71.29 | 72.12 | 467,514 | +0.67(+0.94%) |
Jun 29, 2016 | 70.52 | 71.65 | 70.52 | 71.45 | 521,037 | +1.39(+1.98%) |
Jun 28, 2016 | 69.28 | 70.20 | 69.08 | 70.06 | 651,150 | +1.53(+2.23%) |
Jun 27, 2016 | 70.06 | 70.15 | 68.18 | 68.53 | 876,226 | -2.12(-3.00%) |
Jun 24, 2016 | 71.01 | 71.95 | 70.49 | 70.65 | 597,132 | -3.20(-4.33%) |
Jun 23, 2016 | 72.95 | 73.92 | 72.77 | 73.85 | 406,858 | +1.39(+1.92%) |
Jun 22, 2016 | 72.85 | 73.02 | 72.43 | 72.46 | 349,487 | -0.35(-0.48%) |
Jun 21, 2016 | 72.98 | 73.00 | 72.47 | 72.81 | 312,400 | +0.06(+0.08%) |
Jun 20, 2016 | 72.83 | 73.54 | 72.72 | 72.75 | 334,397 | +0.73(+1.01%) |
Jun 17, 2016 | 72.71 | 72.72 | 71.88 | 72.02 | 486,313 | -0.69(-0.95%) |
Jun 16, 2016 | 72.39 | 72.77 | 71.63 | 72.71 | 473,069 | -0.05(-0.07%) |
Jun 15, 2016 | 72.93 | 73.28 | 72.66 | 72.76 | 455,155 | +0.07(+0.10%) |
Jun 14, 2016 | 72.22 | 72.84 | 72.11 | 72.69 | 398,723 | +0.29(+0.40%) |
Jun 13, 2016 | 72.69 | 73.35 | 72.33 | 72.40 | 422,136 | +0.49(+0.68%) |
Jun 10, 2016 | 72.74 | 72.79 | 71.71 | 71.91 | 423,139 | -1.50(-2.04%) |
Jun 09, 2016 | 73.34 | 73.52 | 73.14 | 73.41 | 299,801 | -0.14(-0.19%) |
Jun 08, 2016 | 73.52 | 73.68 | 73.24 | 73.55 | 294,451 | +0.10(+0.14%) |
Jun 07, 2016 | 73.73 | 73.73 | 73.25 | 73.45 | 268,500 | -0.13(-0.18%) |
Jun 06, 2016 | 73.41 | 73.75 | 73.26 | 73.58 | 344,447 | +0.34(+0.46%) |
Jun 03, 2016 | 73.55 | 73.69 | 72.66 | 73.24 | 454,375 | -0.71(-0.96%) |
Jun 02, 2016 | 73.41 | 73.95 | 73.11 | 73.95 | 477,690 | +0.45(+0.61%) |
Jun 01, 2016 | 73.18 | 73.74 | 72.96 | 73.50 | 814,222 | +0.34(+0.46%) |
May 31, 2016 | 72.96 | 73.24 | 72.85 | 73.16 | 535,598 | +0.36(+0.49%) |
May 27, 2016 | 72.09 | 72.80 | 72.80 | 72.80 | 456,100 | +0.73(+1.01%) |
May 26, 2016 | 71.99 | 72.15 | 71.80 | 72.07 | 536,549 | +0.35(+0.49%) |
May 25, 2016 | 71.71 | 72.00 | 71.56 | 71.72 | 629,094 | +0.15(+0.21%) |
May 24, 2016 | 70.58 | 71.73 | 70.58 | 71.57 | 557,418 | +1.25(+1.78%) |
May 23, 2016 | 70.18 | 70.65 | 70.18 | 70.32 | 343,959 | +0.07(+0.10%) |
May 20, 2016 | 69.62 | 70.46 | 69.62 | 70.25 | 560,752 | +0.77(+1.11%) |
May 19, 2016 | 69.86 | 70.15 | 68.91 | 69.48 | 520,751 | -0.49(-0.70%) |
May 18, 2016 | 69.27 | 70.29 | 69.26 | 69.97 | 625,245 | +0.44(+0.63%) |
May 17, 2016 | 70.19 | 70.48 | 69.42 | 69.53 | 491,984 | -0.72(-1.02%) |
May 16, 2016 | 69.87 | 70.51 | 69.58 | 70.25 | 191,668 | +0.51(+0.73%) |
May 13, 2016 | 69.96 | 70.29 | 69.62 | 69.74 | 694,002 | -0.31(-0.44%) |
May 12, 2016 | 70.63 | 70.70 | 69.50 | 70.05 | 584,439 | -0.29(-0.41%) |
May 11, 2016 | 70.60 | 71.00 | 70.34 | 70.34 | 371,915 | -0.42(-0.59%) |
May 10, 2016 | 69.67 | 70.81 | 69.54 | 70.76 | 362,880 | +1.42(+2.05%) |
May 09, 2016 | 69.19 | 69.70 | 69.07 | 69.34 | 187,653 | +0.15(+0.22%) |
May 06, 2016 | 68.22 | 69.22 | 68.21 | 69.19 | 212,196 | +0.63(+0.92%) |
May 05, 2016 | 69.12 | 69.28 | 68.44 | 68.56 | 222,704 | -0.33(-0.48%) |
May 04, 2016 | 68.62 | 69.07 | 68.51 | 68.89 | 334,522 | -0.19(-0.28%) |
May 03, 2016 | 69.46 | 69.70 | 68.98 | 69.08 | 231,656 | -1.09(-1.55%) |