Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.66 | 75.70 | 72.33 | 72.36 | 2,764,510 | -3.42(-4.51%) |
Jul 28, 2016 | 75.55 | 76.26 | 72.11 | 75.78 | 2,766,479 | -0.23(-0.31%) |
Jul 27, 2016 | 77.02 | 77.47 | 75.61 | 76.02 | 2,183,047 | -0.78(-1.01%) |
Jul 26, 2016 | 75.72 | 76.81 | 75.46 | 76.79 | 1,340,163 | +0.88(+1.16%) |
Jul 25, 2016 | 75.27 | 75.92 | 75.07 | 75.91 | 1,110,048 | +0.49(+0.66%) |
Jul 22, 2016 | 75.21 | 75.55 | 74.69 | 75.41 | 581,306 | +0.58(+0.78%) |
Jul 21, 2016 | 75.39 | 75.55 | 74.48 | 74.83 | 686,539 | -0.69(-0.91%) |
Jul 20, 2016 | 74.99 | 75.75 | 74.57 | 75.52 | 792,852 | +1.11(+1.50%) |
Jul 19, 2016 | 73.96 | 74.80 | 73.85 | 74.41 | 621,901 | +0.01(+0.01%) |
Jul 18, 2016 | 74.19 | 74.50 | 73.92 | 74.40 | 704,329 | +0.04(+0.05%) |
Jul 15, 2016 | 74.50 | 74.92 | 74.03 | 74.36 | 842,849 | +0.23(+0.31%) |
Jul 14, 2016 | 73.88 | 74.47 | 73.66 | 74.13 | 889,344 | +0.78(+1.06%) |
Jul 13, 2016 | 73.47 | 73.66 | 72.93 | 73.35 | 955,348 | +0.23(+0.32%) |
Jul 12, 2016 | 72.95 | 73.48 | 72.65 | 73.12 | 1,233,208 | +0.62(+0.86%) |
Jul 11, 2016 | 71.54 | 72.92 | 71.54 | 72.50 | 1,543,361 | +1.22(+1.71%) |
Jul 08, 2016 | 70.23 | 71.37 | 69.59 | 71.28 | 1,045,618 | +1.69(+2.42%) |
Jul 07, 2016 | 69.55 | 70.27 | 69.35 | 69.59 | 986,066 | -0.25(-0.36%) |
Jul 06, 2016 | 69.17 | 69.94 | 69.02 | 69.84 | 1,133,985 | +0.19(+0.28%) |
Jul 05, 2016 | 69.10 | 69.86 | 68.56 | 69.65 | 1,721,902 | +0.12(+0.17%) |
Jul 01, 2016 | 69.31 | 69.53 | 69.53 | 69.53 | 976,673 | +0.35(+0.50%) |
Jun 30, 2016 | 69.11 | 69.40 | 68.63 | 69.18 | 1,622,361 | +0.52(+0.76%) |
Jun 29, 2016 | 68.20 | 68.92 | 67.93 | 68.66 | 1,212,393 | +1.05(+1.55%) |
Jun 28, 2016 | 66.17 | 67.88 | 65.92 | 67.61 | 1,898,983 | +2.21(+3.38%) |
Jun 27, 2016 | 67.25 | 67.43 | 64.98 | 65.40 | 3,384,988 | -2.70(-3.97%) |
Jun 24, 2016 | 70.78 | 70.82 | 68.04 | 68.11 | 3,046,438 | -5.45(-7.41%) |
Jun 23, 2016 | 72.65 | 73.61 | 72.32 | 73.55 | 1,034,627 | +1.58(+2.19%) |
Jun 22, 2016 | 72.82 | 73.07 | 71.93 | 71.97 | 1,146,104 | -0.60(-0.83%) |
Jun 21, 2016 | 72.90 | 73.21 | 72.28 | 72.57 | 997,998 | -0.21(-0.29%) |
Jun 20, 2016 | 72.71 | 73.51 | 72.21 | 72.79 | 1,149,571 | +1.08(+1.50%) |
Jun 17, 2016 | 72.25 | 72.25 | 71.10 | 71.71 | 1,177,259 | -0.53(-0.74%) |
Jun 16, 2016 | 71.30 | 72.34 | 70.89 | 72.24 | 1,096,407 | +0.47(+0.65%) |
Jun 15, 2016 | 71.70 | 72.14 | 71.24 | 71.78 | 1,536,503 | +0.31(+0.43%) |
Jun 14, 2016 | 71.41 | 71.60 | 70.70 | 71.47 | 1,139,146 | -0.04(-0.05%) |
Jun 13, 2016 | 71.72 | 72.35 | 71.23 | 71.51 | 1,633,418 | -0.93(-1.28%) |
Jun 10, 2016 | 73.49 | 73.64 | 72.25 | 72.44 | 1,117,869 | -1.80(-2.43%) |
Jun 09, 2016 | 73.74 | 74.65 | 73.37 | 74.24 | 715,491 | +0.27(+0.37%) |
Jun 08, 2016 | 74.44 | 74.57 | 73.46 | 73.97 | 1,793,269 | -0.60(-0.81%) |
Jun 07, 2016 | 74.83 | 75.07 | 74.40 | 74.57 | 1,056,121 | -0.20(-0.27%) |
Jun 06, 2016 | 74.11 | 74.86 | 73.95 | 74.77 | 1,590,852 | +1.06(+1.43%) |
Jun 03, 2016 | 75.98 | 76.17 | 73.28 | 73.72 | 2,647,611 | -2.77(-3.62%) |
Jun 02, 2016 | 75.21 | 76.49 | 74.97 | 76.49 | 1,526,906 | +1.17(+1.56%) |
Jun 01, 2016 | 74.91 | 75.36 | 74.58 | 75.32 | 1,456,794 | +0.02(+0.03%) |
May 31, 2016 | 74.99 | 75.89 | 74.12 | 75.30 | 1,938,016 | +0.56(+0.75%) |
May 27, 2016 | 73.87 | 74.74 | 74.74 | 74.74 | 741,120 | +0.72(+0.97%) |
May 26, 2016 | 73.95 | 74.39 | 73.73 | 74.02 | 662,499 | +0.11(+0.14%) |
May 25, 2016 | 74.90 | 74.97 | 73.81 | 73.91 | 1,416,328 | -0.93(-1.24%) |
May 24, 2016 | 73.07 | 74.96 | 73.05 | 74.84 | 1,905,023 | +2.25(+3.10%) |
May 23, 2016 | 72.61 | 73.25 | 71.97 | 72.59 | 914,680 | -0.05(-0.07%) |
May 20, 2016 | 72.57 | 73.29 | 72.10 | 72.64 | 931,429 | +0.73(+1.01%) |
May 19, 2016 | 71.57 | 72.07 | 70.64 | 71.92 | 1,017,578 | -0.08(-0.11%) |
May 18, 2016 | 71.79 | 72.44 | 71.30 | 71.99 | 1,070,111 | +0.13(+0.18%) |
May 17, 2016 | 71.78 | 72.06 | 71.33 | 71.87 | 1,676,876 | -0.19(-0.27%) |
May 16, 2016 | 71.81 | 72.55 | 71.72 | 72.06 | 1,114,706 | +0.11(+0.15%) |
May 13, 2016 | 71.95 | 72.81 | 71.70 | 71.95 | 1,300,680 | -0.13(-0.17%) |
May 12, 2016 | 71.99 | 72.53 | 71.40 | 72.08 | 1,338,401 | +0.29(+0.40%) |
May 11, 2016 | 71.80 | 72.29 | 71.52 | 71.79 | 1,382,640 | -0.21(-0.30%) |
May 10, 2016 | 70.94 | 72.26 | 70.67 | 72.00 | 1,587,786 | +1.22(+1.73%) |
May 09, 2016 | 70.32 | 70.98 | 69.80 | 70.78 | 1,478,777 | +0.17(+0.25%) |
May 06, 2016 | 69.88 | 70.62 | 69.50 | 70.61 | 1,475,026 | +0.53(+0.76%) |
May 05, 2016 | 70.61 | 70.72 | 69.66 | 70.07 | 1,337,591 | -0.31(-0.44%) |
May 04, 2016 | 70.19 | 70.86 | 70.13 | 70.38 | 1,650,107 | -0.42(-0.59%) |
May 03, 2016 | 70.29 | 71.13 | 70.00 | 70.80 | 1,773,784 | -0.19(-0.27%) |