Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.63 | 78.27 | 77.39 | 78.05 | 3,339,353 | -0.03(-0.03%) |
Jul 28, 2016 | 76.70 | 78.35 | 76.39 | 78.08 | 3,700,607 | +1.22(+1.58%) |
Jul 27, 2016 | 77.78 | 77.97 | 76.28 | 76.86 | 4,200,151 | -1.16(-1.48%) |
Jul 26, 2016 | 77.49 | 78.02 | 77.03 | 78.02 | 3,445,499 | +0.61(+0.79%) |
Jul 25, 2016 | 77.77 | 77.81 | 77.05 | 77.41 | 3,271,907 | -0.48(-0.61%) |
Jul 22, 2016 | 76.22 | 78.03 | 75.74 | 77.88 | 5,017,249 | +1.61(+2.11%) |
Jul 21, 2016 | 76.33 | 77.42 | 76.10 | 76.27 | 7,941,070 | -2.68(-3.39%) |
Jul 20, 2016 | 77.78 | 79.12 | 77.58 | 78.95 | 5,060,727 | +0.14(+0.18%) |
Jul 19, 2016 | 78.40 | 78.89 | 77.91 | 78.81 | 3,995,316 | -0.14(-0.18%) |
Jul 18, 2016 | 78.83 | 79.15 | 78.08 | 78.95 | 3,244,057 | +0.12(+0.15%) |
Jul 15, 2016 | 79.66 | 79.97 | 78.61 | 78.83 | 4,805,455 | -0.60(-0.76%) |
Jul 14, 2016 | 79.62 | 80.53 | 79.20 | 79.44 | 6,356,537 | +0.47(+0.59%) |
Jul 13, 2016 | 77.63 | 79.51 | 77.20 | 78.97 | 7,031,720 | +1.74(+2.26%) |
Jul 12, 2016 | 76.99 | 77.77 | 76.69 | 77.22 | 4,912,677 | +0.56(+0.73%) |
Jul 11, 2016 | 76.09 | 76.86 | 76.08 | 76.66 | 6,465,306 | +0.59(+0.77%) |
Jul 08, 2016 | 74.60 | 76.58 | 73.84 | 76.07 | 7,687,655 | +2.23(+3.02%) |
Jul 07, 2016 | 73.81 | 74.21 | 73.46 | 73.84 | 5,720,862 | +0.49(+0.67%) |
Jul 06, 2016 | 72.63 | 73.41 | 72.15 | 73.35 | 4,459,277 | +0.23(+0.32%) |
Jul 05, 2016 | 72.85 | 73.39 | 72.78 | 73.11 | 5,133,102 | -0.15(-0.21%) |
Jul 01, 2016 | 73.19 | 73.26 | 73.26 | 73.26 | 4,497,663 | +0.08(+0.10%) |
Jun 30, 2016 | 72.76 | 73.30 | 71.13 | 73.19 | 6,961,589 | +0.81(+1.12%) |
Jun 29, 2016 | 71.93 | 72.78 | 71.83 | 72.37 | 4,487,102 | +1.24(+1.75%) |
Jun 28, 2016 | 69.85 | 71.18 | 69.62 | 71.13 | 7,098,585 | +1.94(+2.80%) |
Jun 27, 2016 | 70.81 | 70.85 | 68.75 | 69.19 | 7,090,974 | -2.32(-3.24%) |
Jun 24, 2016 | 71.68 | 72.44 | 70.58 | 71.51 | 16,921,494 | -2.76(-3.72%) |
Jun 23, 2016 | 74.48 | 74.65 | 73.76 | 74.27 | 3,208,550 | +0.88(+1.20%) |
Jun 22, 2016 | 73.61 | 73.85 | 73.25 | 73.39 | 4,053,328 | -0.13(-0.18%) |
Jun 21, 2016 | 72.80 | 73.89 | 72.14 | 73.52 | 4,942,743 | -0.37(-0.50%) |
Jun 20, 2016 | 74.12 | 74.86 | 73.80 | 73.89 | 5,140,676 | +0.43(+0.58%) |
Jun 17, 2016 | 72.98 | 73.65 | 72.87 | 73.46 | 4,937,762 | +0.41(+0.56%) |
Jun 16, 2016 | 72.84 | 73.24 | 71.72 | 73.05 | 4,208,705 | -0.38(-0.51%) |
Jun 15, 2016 | 74.12 | 74.38 | 73.35 | 73.43 | 4,725,132 | -0.37(-0.50%) |
Jun 14, 2016 | 74.24 | 74.87 | 73.45 | 73.80 | 4,760,742 | -0.61(-0.82%) |
Jun 13, 2016 | 74.23 | 75.17 | 74.00 | 74.41 | 5,218,226 | -0.06(-0.08%) |
Jun 10, 2016 | 73.98 | 74.57 | 73.90 | 74.47 | 5,145,184 | -0.51(-0.68%) |
Jun 09, 2016 | 74.26 | 75.10 | 73.85 | 74.98 | 4,583,609 | +0.29(+0.39%) |
Jun 08, 2016 | 73.67 | 75.61 | 73.65 | 74.69 | 7,314,356 | +1.23(+1.68%) |
Jun 07, 2016 | 72.71 | 73.88 | 72.71 | 73.45 | 4,559,385 | +0.60(+0.83%) |
Jun 06, 2016 | 72.49 | 73.09 | 72.08 | 72.85 | 5,199,612 | +0.39(+0.54%) |
Jun 03, 2016 | 71.76 | 72.68 | 70.97 | 72.46 | 5,897,301 | +1.48(+2.09%) |
Jun 02, 2016 | 70.19 | 70.99 | 70.13 | 70.97 | 4,180,781 | +0.42(+0.59%) |
Jun 01, 2016 | 70.15 | 70.62 | 69.55 | 70.55 | 5,124,492 | -0.07(-0.10%) |
May 31, 2016 | 69.71 | 70.89 | 69.29 | 70.62 | 7,256,058 | +1.02(+1.47%) |
May 27, 2016 | 69.09 | 69.60 | 69.60 | 69.60 | 4,587,671 | +0.53(+0.77%) |
May 26, 2016 | 69.27 | 69.88 | 68.98 | 69.07 | 3,550,644 | -0.02(-0.02%) |
May 25, 2016 | 68.19 | 69.34 | 67.95 | 69.08 | 4,090,648 | +1.35(+1.99%) |
May 24, 2016 | 68.38 | 68.43 | 67.38 | 67.73 | 5,615,907 | -0.17(-0.25%) |
May 23, 2016 | 68.53 | 68.83 | 67.87 | 67.90 | 4,379,401 | -0.77(-1.12%) |
May 20, 2016 | 68.29 | 68.79 | 68.11 | 68.67 | 5,239,903 | +0.81(+1.19%) |
May 19, 2016 | 67.95 | 68.18 | 67.23 | 67.86 | 4,532,480 | -0.87(-1.26%) |
May 18, 2016 | 68.47 | 69.55 | 68.08 | 68.73 | 5,319,402 | +0.24(+0.35%) |
May 17, 2016 | 68.34 | 69.56 | 67.94 | 68.48 | 6,385,144 | +0.14(+0.21%) |
May 16, 2016 | 68.40 | 69.12 | 68.23 | 68.34 | 5,033,788 | +0.02(+0.02%) |
May 13, 2016 | 69.60 | 69.86 | 68.15 | 68.33 | 5,356,446 | -1.53(-2.19%) |
May 12, 2016 | 70.70 | 71.07 | 69.73 | 69.86 | 5,014,625 | -0.54(-0.77%) |
May 11, 2016 | 71.74 | 71.99 | 70.39 | 70.40 | 5,212,806 | -1.34(-1.87%) |
May 10, 2016 | 71.06 | 72.28 | 70.71 | 71.74 | 4,009,947 | +1.22(+1.74%) |
May 09, 2016 | 71.38 | 71.38 | 70.11 | 70.52 | 4,986,151 | -0.92(-1.28%) |
May 06, 2016 | 70.46 | 71.88 | 70.41 | 71.43 | 4,812,221 | +0.45(+0.63%) |
May 05, 2016 | 71.77 | 72.13 | 70.90 | 70.98 | 5,311,487 | -0.37(-0.53%) |
May 04, 2016 | 71.60 | 72.51 | 71.10 | 71.36 | 4,239,915 | -0.94(-1.30%) |
May 03, 2016 | 72.63 | 72.78 | 71.39 | 72.30 | 4,997,680 | -1.12(-1.53%) |