Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.62 | 75.70 | 74.73 | 75.03 | 7,564,122 | -0.54(-0.72%) |
Jul 28, 2016 | 74.99 | 75.83 | 74.57 | 75.57 | 4,766,963 | +0.53(+0.71%) |
Jul 27, 2016 | 75.96 | 76.06 | 75.01 | 75.03 | 5,726,728 | -0.91(-1.19%) |
Jul 26, 2016 | 76.22 | 76.42 | 75.57 | 75.94 | 6,056,972 | -0.15(-0.20%) |
Jul 25, 2016 | 77.48 | 77.86 | 75.84 | 76.09 | 9,146,894 | -2.03(-2.60%) |
Jul 22, 2016 | 78.55 | 78.60 | 77.84 | 78.12 | 3,652,815 | -0.32(-0.41%) |
Jul 21, 2016 | 78.49 | 78.59 | 78.12 | 78.45 | 3,777,372 | -0.04(-0.05%) |
Jul 20, 2016 | 78.70 | 78.79 | 78.21 | 78.49 | 4,308,091 | +0.08(+0.10%) |
Jul 19, 2016 | 78.04 | 78.42 | 77.93 | 78.41 | 3,832,449 | +0.37(+0.47%) |
Jul 18, 2016 | 78.50 | 78.70 | 77.95 | 78.04 | 4,432,846 | -0.18(-0.23%) |
Jul 15, 2016 | 78.91 | 78.91 | 78.07 | 78.22 | 4,153,601 | -0.30(-0.38%) |
Jul 14, 2016 | 79.12 | 79.14 | 78.36 | 78.52 | 5,978,143 | -0.14(-0.17%) |
Jul 13, 2016 | 77.94 | 78.70 | 77.77 | 78.65 | 5,308,042 | +0.94(+1.21%) |
Jul 12, 2016 | 78.01 | 78.14 | 77.26 | 77.71 | 4,933,197 | -0.31(-0.39%) |
Jul 11, 2016 | 77.89 | 78.31 | 77.74 | 78.02 | 4,427,991 | +0.08(+0.10%) |
Jul 08, 2016 | 77.61 | 78.00 | 77.01 | 77.94 | 4,620,833 | +1.00(+1.30%) |
Jul 07, 2016 | 77.57 | 77.68 | 76.70 | 76.94 | 5,212,053 | -0.45(-0.58%) |
Jul 06, 2016 | 76.41 | 77.45 | 76.31 | 77.39 | 6,996,463 | +0.87(+1.14%) |
Jul 05, 2016 | 76.12 | 76.96 | 76.07 | 76.52 | 5,298,565 | -0.02(-0.02%) |
Jul 01, 2016 | 77.24 | 76.53 | 76.53 | 76.53 | 4,696,902 | -0.60(-0.77%) |
Jun 30, 2016 | 76.37 | 77.13 | 76.02 | 77.13 | 6,128,110 | +1.07(+1.41%) |
Jun 29, 2016 | 75.95 | 76.25 | 75.74 | 76.06 | 5,828,939 | +0.57(+0.76%) |
Jun 28, 2016 | 75.86 | 76.05 | 74.77 | 75.49 | 5,568,350 | +0.37(+0.49%) |
Jun 27, 2016 | 75.13 | 75.41 | 74.68 | 75.12 | 8,661,690 | -0.24(-0.32%) |
Jun 24, 2016 | 74.21 | 76.15 | 73.92 | 75.36 | 10,740,460 | -0.39(-0.51%) |
Jun 23, 2016 | 76.08 | 76.12 | 75.28 | 75.74 | 4,794,322 | +0.23(+0.31%) |
Jun 22, 2016 | 75.33 | 75.77 | 75.11 | 75.51 | 5,641,793 | +0.42(+0.56%) |
Jun 21, 2016 | 75.30 | 75.69 | 74.79 | 75.09 | 8,258,397 | -0.02(-0.02%) |
Jun 20, 2016 | 76.46 | 76.61 | 75.07 | 75.11 | 11,329,053 | -1.30(-1.70%) |
Jun 17, 2016 | 77.06 | 77.08 | 76.11 | 76.40 | 11,348,727 | -0.56(-0.72%) |
Jun 16, 2016 | 76.86 | 77.18 | 76.19 | 76.96 | 9,043,559 | -0.39(-0.51%) |
Jun 15, 2016 | 77.65 | 78.21 | 77.30 | 77.36 | 5,861,234 | -0.30(-0.38%) |
Jun 14, 2016 | 77.11 | 77.91 | 76.88 | 77.65 | 5,655,558 | +0.49(+0.64%) |
Jun 13, 2016 | 77.74 | 78.01 | 77.02 | 77.16 | 7,570,270 | -0.72(-0.92%) |
Jun 10, 2016 | 77.55 | 78.69 | 77.39 | 77.88 | 8,536,716 | -0.26(-0.33%) |
Jun 09, 2016 | 78.95 | 79.49 | 77.94 | 78.14 | 7,582,216 | -1.06(-1.34%) |
Jun 08, 2016 | 77.86 | 79.28 | 77.84 | 79.20 | 7,067,228 | +1.36(+1.75%) |
Jun 07, 2016 | 77.81 | 78.56 | 77.61 | 77.84 | 6,746,298 | +0.25(+0.32%) |
Jun 06, 2016 | 77.76 | 77.90 | 77.33 | 77.59 | 5,348,121 | +0.06(+0.07%) |
Jun 03, 2016 | 77.55 | 77.77 | 77.26 | 77.53 | 4,801,522 | -0.13(-0.17%) |
Jun 02, 2016 | 77.75 | 77.98 | 77.47 | 77.66 | 6,197,890 | -0.14(-0.19%) |
Jun 01, 2016 | 77.71 | 77.91 | 77.19 | 77.81 | 6,377,285 | +0.10(+0.13%) |
May 31, 2016 | 78.14 | 78.29 | 77.51 | 77.70 | 8,414,556 | -0.39(-0.51%) |
May 27, 2016 | 78.24 | 78.10 | 78.10 | 78.10 | 5,513,917 | -0.01(-0.01%) |
May 26, 2016 | 78.52 | 78.95 | 77.87 | 78.10 | 8,323,387 | -0.48(-0.61%) |
May 25, 2016 | 78.64 | 79.14 | 78.43 | 78.59 | 8,840,141 | +0.14(+0.17%) |
May 24, 2016 | 79.43 | 79.63 | 78.25 | 78.45 | 11,578,371 | -0.56(-0.70%) |
May 23, 2016 | 80.22 | 80.33 | 78.90 | 79.01 | 7,720,411 | -1.12(-1.40%) |
May 20, 2016 | 81.66 | 81.66 | 79.82 | 80.13 | 13,065,171 | -1.20(-1.48%) |
May 19, 2016 | 81.83 | 82.26 | 80.97 | 81.33 | 4,490,404 | -0.46(-0.56%) |
May 18, 2016 | 81.62 | 82.49 | 80.28 | 81.79 | 7,001,806 | -0.48(-0.58%) |
May 17, 2016 | 83.96 | 84.22 | 81.96 | 82.26 | 6,205,519 | -1.97(-2.33%) |
May 16, 2016 | 83.52 | 84.40 | 83.20 | 84.23 | 3,503,461 | +0.71(+0.85%) |
May 13, 2016 | 84.09 | 84.47 | 83.36 | 83.52 | 4,237,274 | -0.95(-1.13%) |
May 12, 2016 | 84.11 | 84.95 | 83.96 | 84.47 | 4,737,567 | +0.56(+0.66%) |
May 11, 2016 | 85.30 | 85.30 | 83.90 | 83.91 | 5,109,500 | -1.56(-1.83%) |
May 10, 2016 | 85.40 | 85.68 | 85.06 | 85.48 | 3,891,573 | +0.29(+0.34%) |
May 09, 2016 | 84.53 | 85.94 | 84.43 | 85.19 | 5,669,419 | +0.72(+0.85%) |
May 06, 2016 | 84.29 | 84.99 | 84.07 | 84.47 | 5,291,449 | -0.24(-0.29%) |
May 05, 2016 | 83.70 | 85.08 | 83.60 | 84.71 | 6,553,256 | +1.01(+1.20%) |
May 04, 2016 | 82.92 | 84.12 | 82.92 | 83.70 | 5,731,072 | -0.02(-0.02%) |
May 03, 2016 | 82.03 | 84.14 | 80.98 | 83.72 | 7,877,522 | +1.99(+2.43%) |