Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 74.77 | 75.06 | 74.64 | 74.95 | 4,351,901 | +0.08(+0.11%) |
Jul 28, 2016 | 74.53 | 74.96 | 74.25 | 74.87 | 3,440,030 | +0.14(+0.18%) |
Jul 27, 2016 | 75.18 | 75.21 | 74.44 | 74.73 | 4,677,352 | -0.23(-0.31%) |
Jul 26, 2016 | 74.99 | 75.32 | 74.69 | 74.96 | 5,431,589 | -0.09(-0.12%) |
Jul 25, 2016 | 75.14 | 75.14 | 74.82 | 75.05 | 3,408,782 | +0.12(+0.16%) |
Jul 22, 2016 | 74.69 | 75.02 | 74.53 | 74.93 | 2,754,750 | +0.31(+0.42%) |
Jul 21, 2016 | 74.81 | 74.95 | 74.39 | 74.62 | 2,651,419 | -0.20(-0.27%) |
Jul 20, 2016 | 74.71 | 74.86 | 74.36 | 74.82 | 2,669,126 | +0.31(+0.42%) |
Jul 19, 2016 | 74.24 | 74.53 | 74.09 | 74.51 | 2,871,431 | -0.14(-0.18%) |
Jul 18, 2016 | 74.54 | 74.86 | 74.33 | 74.65 | 3,021,996 | +0.28(+0.38%) |
Jul 15, 2016 | 75.05 | 75.07 | 74.31 | 74.36 | 3,793,701 | -0.33(-0.44%) |
Jul 14, 2016 | 74.94 | 75.12 | 74.60 | 74.69 | 3,709,158 | +0.30(+0.41%) |
Jul 13, 2016 | 74.86 | 74.92 | 74.22 | 74.39 | 3,980,701 | -0.37(-0.49%) |
Jul 12, 2016 | 74.70 | 74.95 | 74.64 | 74.76 | 5,320,728 | +0.29(+0.39%) |
Jul 11, 2016 | 74.44 | 74.65 | 74.22 | 74.46 | 4,825,344 | +0.43(+0.58%) |
Jul 08, 2016 | 73.23 | 74.09 | 72.76 | 74.03 | 8,070,931 | +1.27(+1.74%) |
Jul 07, 2016 | 72.34 | 72.76 | 72.28 | 72.76 | 10,065,361 | +0.31(+0.43%) |
Jul 06, 2016 | 71.54 | 72.45 | 71.39 | 72.45 | 8,473,033 | +0.62(+0.86%) |
Jul 05, 2016 | 71.97 | 72.12 | 71.39 | 71.84 | 7,968,759 | -0.59(-0.81%) |
Jul 01, 2016 | 71.75 | 72.42 | 72.42 | 72.42 | 7,764,619 | +0.74(+1.04%) |
Jun 30, 2016 | 71.38 | 71.71 | 70.92 | 71.68 | 7,309,137 | +0.52(+0.74%) |
Jun 29, 2016 | 70.86 | 71.28 | 70.47 | 71.16 | 7,681,492 | +1.13(+1.61%) |
Jun 28, 2016 | 69.46 | 70.03 | 69.26 | 70.03 | 8,560,166 | +1.37(+1.99%) |
Jun 27, 2016 | 69.29 | 69.41 | 68.12 | 68.66 | 11,827,639 | -1.27(-1.81%) |
Jun 24, 2016 | 70.09 | 71.19 | 69.77 | 69.93 | 16,714,013 | -2.72(-3.74%) |
Jun 23, 2016 | 72.60 | 72.65 | 72.31 | 72.65 | 4,836,435 | +0.71(+0.98%) |
Jun 22, 2016 | 72.09 | 72.50 | 71.88 | 71.94 | 4,468,914 | -0.10(-0.14%) |
Jun 21, 2016 | 72.42 | 72.42 | 71.90 | 72.04 | 3,157,291 | -0.17(-0.23%) |
Jun 20, 2016 | 72.11 | 72.87 | 72.11 | 72.20 | 4,325,688 | +0.64(+0.90%) |
Jun 17, 2016 | 71.76 | 71.82 | 71.43 | 71.56 | 9,321,490 | -0.11(-0.16%) |
Jun 16, 2016 | 71.11 | 71.77 | 70.68 | 71.67 | 6,974,923 | +0.23(+0.32%) |
Jun 15, 2016 | 71.30 | 72.03 | 71.30 | 71.45 | 6,159,184 | +0.20(+0.28%) |
Jun 14, 2016 | 71.25 | 71.51 | 70.79 | 71.24 | 8,849,550 | -0.18(-0.26%) |
Jun 13, 2016 | 71.69 | 72.21 | 71.37 | 71.43 | 6,593,619 | -0.39(-0.55%) |
Jun 10, 2016 | 72.00 | 72.11 | 71.62 | 71.82 | 5,260,490 | -0.76(-1.05%) |
Jun 09, 2016 | 72.37 | 72.66 | 72.30 | 72.58 | 7,192,167 | -0.16(-0.23%) |
Jun 08, 2016 | 72.69 | 72.86 | 72.46 | 72.75 | 4,318,512 | +0.08(+0.11%) |
Jun 07, 2016 | 72.57 | 72.97 | 72.56 | 72.66 | 4,727,315 | +0.09(+0.13%) |
Jun 06, 2016 | 72.47 | 72.71 | 72.21 | 72.57 | 4,480,664 | +0.18(+0.25%) |
Jun 03, 2016 | 72.60 | 72.67 | 71.89 | 72.39 | 6,180,571 | -0.48(-0.65%) |
Jun 02, 2016 | 72.26 | 72.88 | 72.24 | 72.86 | 4,434,672 | +0.40(+0.56%) |
Jun 01, 2016 | 72.17 | 72.51 | 72.00 | 72.46 | 4,117,609 | -0.05(-0.06%) |
May 31, 2016 | 72.69 | 72.69 | 72.22 | 72.51 | 4,549,508 | -0.07(-0.10%) |
May 27, 2016 | 72.35 | 72.58 | 72.58 | 72.58 | 3,510,350 | +0.34(+0.47%) |
May 26, 2016 | 72.30 | 72.46 | 72.13 | 72.24 | 3,829,163 | +0.15(+0.20%) |
May 25, 2016 | 71.76 | 72.25 | 71.76 | 72.10 | 4,758,178 | +0.39(+0.55%) |
May 24, 2016 | 71.13 | 71.90 | 71.10 | 71.70 | 4,362,079 | +0.85(+1.20%) |
May 23, 2016 | 71.00 | 71.32 | 70.78 | 70.85 | 4,647,401 | -0.25(-0.35%) |
May 20, 2016 | 70.71 | 71.33 | 70.66 | 71.10 | 4,270,963 | +0.47(+0.66%) |
May 19, 2016 | 70.38 | 70.74 | 70.13 | 70.63 | 8,561,016 | -0.06(-0.09%) |
May 18, 2016 | 70.62 | 71.15 | 70.21 | 70.70 | 12,381,298 | -0.41(-0.58%) |
May 17, 2016 | 71.81 | 71.97 | 70.90 | 71.11 | 7,150,659 | -0.81(-1.13%) |
May 16, 2016 | 71.42 | 72.15 | 71.32 | 71.92 | 5,033,377 | +0.45(+0.63%) |
May 13, 2016 | 71.98 | 72.30 | 71.44 | 71.47 | 8,307,915 | -0.86(-1.19%) |
May 12, 2016 | 72.47 | 72.61 | 71.82 | 72.33 | 6,123,545 | +0.14(+0.19%) |
May 11, 2016 | 72.97 | 72.97 | 72.15 | 72.20 | 6,684,721 | -1.48(-2.01%) |
May 10, 2016 | 72.96 | 73.69 | 72.95 | 73.68 | 5,280,861 | +0.93(+1.28%) |
May 09, 2016 | 72.52 | 72.96 | 72.49 | 72.75 | 5,700,877 | +0.20(+0.28%) |
May 06, 2016 | 71.87 | 72.54 | 71.63 | 72.54 | 5,892,330 | +0.53(+0.74%) |
May 05, 2016 | 72.45 | 72.53 | 71.96 | 72.01 | 6,879,234 | -0.47(-0.64%) |
May 04, 2016 | 72.21 | 72.79 | 72.15 | 72.48 | 7,036,039 | -0.33(-0.45%) |
May 03, 2016 | 73.02 | 73.24 | 72.66 | 72.81 | 6,315,973 | -0.68(-0.92%) |