Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.02 | 79.41 | 77.08 | 79.06 | 813,057 | +1.09(+1.40%) |
Jul 28, 2016 | 77.11 | 78.41 | 75.50 | 77.97 | 702,085 | +1.24(+1.62%) |
Jul 27, 2016 | 77.00 | 77.14 | 76.21 | 76.73 | 570,719 | -0.06(-0.07%) |
Jul 26, 2016 | 76.14 | 76.86 | 76.14 | 76.78 | 307,829 | +0.54(+0.71%) |
Jul 25, 2016 | 76.06 | 76.29 | 75.80 | 76.24 | 202,052 | +0.04(+0.05%) |
Jul 22, 2016 | 75.88 | 76.27 | 75.38 | 76.20 | 224,127 | +0.42(+0.56%) |
Jul 21, 2016 | 75.61 | 76.18 | 75.38 | 75.78 | 337,463 | -0.08(-0.11%) |
Jul 20, 2016 | 75.62 | 76.26 | 75.37 | 75.86 | 341,744 | +0.54(+0.72%) |
Jul 19, 2016 | 74.34 | 75.32 | 73.87 | 75.32 | 286,184 | +0.74(+0.99%) |
Jul 18, 2016 | 74.95 | 75.05 | 74.54 | 74.59 | 200,242 | -0.29(-0.39%) |
Jul 15, 2016 | 75.09 | 75.35 | 74.70 | 74.88 | 386,370 | -0.20(-0.27%) |
Jul 14, 2016 | 75.53 | 75.53 | 74.85 | 75.08 | 643,132 | +0.19(+0.26%) |
Jul 13, 2016 | 74.82 | 75.37 | 74.42 | 74.89 | 482,487 | +0.44(+0.59%) |
Jul 12, 2016 | 73.49 | 74.94 | 73.45 | 74.45 | 681,111 | +1.51(+2.07%) |
Jul 11, 2016 | 72.47 | 73.28 | 72.47 | 72.94 | 432,452 | -0.06(-0.09%) |
Jul 08, 2016 | 72.52 | 73.07 | 72.09 | 73.01 | 550,698 | +0.92(+1.27%) |
Jul 07, 2016 | 71.37 | 72.38 | 71.37 | 72.09 | 701,291 | +0.76(+1.07%) |
Jul 06, 2016 | 70.38 | 71.54 | 70.24 | 71.32 | 530,538 | +0.77(+1.09%) |
Jul 05, 2016 | 70.21 | 70.74 | 69.94 | 70.55 | 430,598 | -0.14(-0.19%) |
Jul 01, 2016 | 70.62 | 70.69 | 70.69 | 70.69 | 388,515 | -0.17(-0.25%) |
Jun 30, 2016 | 68.96 | 70.87 | 68.80 | 70.86 | 737,354 | +2.03(+2.95%) |
Jun 29, 2016 | 68.55 | 68.93 | 68.14 | 68.83 | 530,823 | +1.01(+1.49%) |
Jun 28, 2016 | 66.77 | 68.01 | 66.36 | 67.82 | 653,629 | +1.79(+2.71%) |
Jun 27, 2016 | 67.13 | 67.13 | 65.71 | 66.03 | 737,341 | -1.72(-2.54%) |
Jun 24, 2016 | 67.44 | 69.04 | 67.44 | 67.75 | 954,542 | -2.69(-3.82%) |
Jun 23, 2016 | 69.46 | 70.44 | 69.43 | 70.44 | 554,220 | +1.68(+2.45%) |
Jun 22, 2016 | 68.99 | 68.99 | 68.39 | 68.76 | 421,797 | -0.04(-0.05%) |
Jun 21, 2016 | 68.57 | 69.16 | 68.57 | 68.80 | 365,285 | +0.29(+0.43%) |
Jun 20, 2016 | 68.58 | 68.93 | 68.44 | 68.50 | 862,195 | +0.81(+1.19%) |
Jun 17, 2016 | 68.12 | 68.46 | 67.66 | 67.69 | 1,612,838 | -0.53(-0.78%) |
Jun 16, 2016 | 68.00 | 68.43 | 67.63 | 68.23 | 1,762,614 | -0.05(-0.07%) |
Jun 15, 2016 | 68.55 | 68.70 | 68.19 | 68.27 | 820,893 | -0.20(-0.30%) |
Jun 14, 2016 | 69.38 | 69.41 | 68.35 | 68.48 | 989,490 | -1.19(-1.70%) |
Jun 13, 2016 | 70.03 | 70.17 | 69.50 | 69.66 | 760,937 | -0.84(-1.19%) |
Jun 10, 2016 | 71.08 | 71.21 | 69.87 | 70.50 | 692,726 | -1.24(-1.73%) |
Jun 09, 2016 | 71.42 | 71.89 | 71.13 | 71.74 | 516,745 | +0.02(+0.03%) |
Jun 08, 2016 | 71.44 | 72.03 | 71.15 | 71.72 | 682,338 | +0.16(+0.22%) |
Jun 07, 2016 | 71.27 | 71.71 | 70.77 | 71.56 | 979,567 | +0.48(+0.67%) |
Jun 06, 2016 | 70.68 | 71.43 | 69.61 | 71.08 | 1,080,962 | +0.23(+0.32%) |
Jun 03, 2016 | 71.66 | 71.66 | 70.79 | 70.86 | 1,319,060 | -1.42(-1.96%) |
Jun 02, 2016 | 72.19 | 72.62 | 72.03 | 72.27 | 900,215 | -0.06(-0.08%) |
Jun 01, 2016 | 72.87 | 73.01 | 72.31 | 72.33 | 743,441 | -0.99(-1.35%) |
May 31, 2016 | 73.10 | 73.38 | 72.33 | 73.32 | 1,328,671 | +0.43(+0.59%) |
May 27, 2016 | 72.38 | 72.89 | 72.89 | 72.89 | 313,750 | +0.80(+1.11%) |
May 26, 2016 | 72.50 | 72.64 | 71.89 | 72.09 | 362,959 | -0.12(-0.17%) |
May 25, 2016 | 72.58 | 72.89 | 72.04 | 72.21 | 605,092 | -0.33(-0.46%) |
May 24, 2016 | 70.40 | 72.56 | 70.35 | 72.54 | 735,045 | +2.42(+3.45%) |
May 23, 2016 | 69.96 | 70.35 | 69.71 | 70.12 | 362,314 | +0.29(+0.42%) |
May 20, 2016 | 69.50 | 70.10 | 69.27 | 69.83 | 411,584 | +0.64(+0.93%) |
May 19, 2016 | 68.84 | 69.34 | 68.35 | 69.18 | 463,484 | +0.28(+0.41%) |
May 18, 2016 | 68.43 | 69.44 | 67.93 | 68.90 | 676,566 | +0.43(+0.63%) |
May 17, 2016 | 68.82 | 69.16 | 68.37 | 68.47 | 590,394 | -0.44(-0.64%) |
May 16, 2016 | 69.17 | 69.41 | 68.69 | 68.91 | 766,454 | -0.11(-0.16%) |
May 13, 2016 | 69.57 | 69.62 | 68.79 | 69.02 | 405,839 | -0.53(-0.77%) |
May 12, 2016 | 70.72 | 70.79 | 69.37 | 69.55 | 1,019,109 | -0.83(-1.18%) |
May 11, 2016 | 70.92 | 71.06 | 70.33 | 70.38 | 859,061 | -0.51(-0.73%) |
May 10, 2016 | 70.17 | 70.97 | 69.87 | 70.89 | 441,117 | +0.88(+1.26%) |
May 09, 2016 | 69.22 | 70.29 | 69.08 | 70.01 | 548,505 | +0.94(+1.37%) |
May 06, 2016 | 68.26 | 69.21 | 67.96 | 69.07 | 672,462 | +0.53(+0.78%) |
May 05, 2016 | 68.62 | 69.06 | 68.33 | 68.54 | 434,276 | +0.05(+0.07%) |
May 04, 2016 | 68.39 | 68.68 | 68.13 | 68.49 | 575,216 | -0.13(-0.19%) |
May 03, 2016 | 69.34 | 69.44 | 67.89 | 68.62 | 579,204 | -1.02(-1.46%) |