Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 70.74 | 71.18 | 70.43 | 70.74 | 531,583 | -0.29(-0.41%) |
Jul 28, 2016 | 71.17 | 71.56 | 70.74 | 71.03 | 408,857 | -0.34(-0.48%) |
Jul 27, 2016 | 72.85 | 73.25 | 71.18 | 71.37 | 708,233 | -2.35(-3.19%) |
Jul 26, 2016 | 74.61 | 75.08 | 73.35 | 73.73 | 566,838 | -0.93(-1.24%) |
Jul 25, 2016 | 74.78 | 75.14 | 74.51 | 74.66 | 383,706 | -0.26(-0.34%) |
Jul 22, 2016 | 74.59 | 75.02 | 74.26 | 74.91 | 264,065 | +0.49(+0.66%) |
Jul 21, 2016 | 74.53 | 74.69 | 74.22 | 74.42 | 323,473 | -0.06(-0.08%) |
Jul 20, 2016 | 74.91 | 75.18 | 74.46 | 74.48 | 330,055 | -0.17(-0.23%) |
Jul 19, 2016 | 74.16 | 74.66 | 74.04 | 74.65 | 327,359 | +0.00(+0.00%) |
Jul 18, 2016 | 74.85 | 75.22 | 74.60 | 74.65 | 258,115 | -0.29(-0.39%) |
Jul 15, 2016 | 74.77 | 75.85 | 74.77 | 74.94 | 287,581 | -0.32(-0.43%) |
Jul 14, 2016 | 75.77 | 75.85 | 74.82 | 75.26 | 302,605 | +0.32(+0.42%) |
Jul 13, 2016 | 74.77 | 75.01 | 74.51 | 74.95 | 249,374 | +0.35(+0.47%) |
Jul 12, 2016 | 74.43 | 74.95 | 74.19 | 74.60 | 378,834 | +0.56(+0.76%) |
Jul 11, 2016 | 74.00 | 74.33 | 73.74 | 74.03 | 279,306 | +0.38(+0.51%) |
Jul 08, 2016 | 72.84 | 73.74 | 71.95 | 73.66 | 498,684 | +1.71(+2.38%) |
Jul 07, 2016 | 72.81 | 73.31 | 71.58 | 71.95 | 488,163 | -0.84(-1.15%) |
Jul 06, 2016 | 72.61 | 73.18 | 72.26 | 72.78 | 632,938 | -0.08(-0.11%) |
Jul 05, 2016 | 74.67 | 74.78 | 72.66 | 72.86 | 585,234 | -2.10(-2.80%) |
Jul 01, 2016 | 73.74 | 74.95 | 74.95 | 74.95 | 848,474 | +1.40(+1.90%) |
Jun 30, 2016 | 72.25 | 73.57 | 71.72 | 73.56 | 537,550 | +1.68(+2.34%) |
Jun 29, 2016 | 71.66 | 71.92 | 70.96 | 71.88 | 528,047 | +1.00(+1.41%) |
Jun 28, 2016 | 69.80 | 71.00 | 69.27 | 70.88 | 594,091 | +1.84(+2.67%) |
Jun 27, 2016 | 70.12 | 70.29 | 68.89 | 69.04 | 727,097 | -1.87(-2.64%) |
Jun 24, 2016 | 70.55 | 72.47 | 70.55 | 70.91 | 803,101 | -2.87(-3.89%) |
Jun 23, 2016 | 74.14 | 74.32 | 73.40 | 73.79 | 543,036 | +0.37(+0.50%) |
Jun 22, 2016 | 73.34 | 73.82 | 73.08 | 73.42 | 528,430 | +0.25(+0.34%) |
Jun 21, 2016 | 73.33 | 73.63 | 72.90 | 73.17 | 523,980 | +0.09(+0.13%) |
Jun 20, 2016 | 73.33 | 74.11 | 72.99 | 73.08 | 539,279 | +0.20(+0.28%) |
Jun 17, 2016 | 72.47 | 72.93 | 72.08 | 72.87 | 1,373,878 | +0.22(+0.31%) |
Jun 16, 2016 | 71.00 | 72.69 | 70.87 | 72.65 | 542,637 | +1.41(+1.97%) |
Jun 15, 2016 | 71.86 | 72.01 | 71.15 | 71.25 | 571,119 | -0.31(-0.43%) |
Jun 14, 2016 | 71.54 | 72.28 | 71.33 | 71.55 | 505,418 | -0.20(-0.27%) |
Jun 13, 2016 | 71.78 | 72.56 | 71.65 | 71.75 | 457,871 | -0.49(-0.68%) |
Jun 10, 2016 | 72.01 | 72.63 | 71.83 | 72.24 | 499,407 | -0.23(-0.32%) |
Jun 09, 2016 | 72.05 | 72.53 | 71.32 | 72.47 | 640,310 | -0.03(-0.05%) |
Jun 08, 2016 | 72.48 | 72.81 | 72.12 | 72.51 | 584,929 | +0.09(+0.13%) |
Jun 07, 2016 | 72.20 | 72.66 | 71.96 | 72.41 | 506,216 | +0.24(+0.33%) |
Jun 06, 2016 | 72.72 | 72.79 | 71.78 | 72.18 | 652,162 | -0.27(-0.38%) |
Jun 03, 2016 | 72.47 | 72.91 | 72.04 | 72.45 | 710,756 | -0.56(-0.77%) |
Jun 02, 2016 | 73.22 | 73.97 | 72.79 | 73.01 | 882,067 | -0.66(-0.90%) |
Jun 01, 2016 | 73.95 | 74.02 | 73.05 | 73.68 | 1,490,596 | -0.80(-1.08%) |
May 31, 2016 | 74.59 | 75.13 | 74.08 | 74.48 | 836,129 | -0.05(-0.07%) |
May 27, 2016 | 73.96 | 74.53 | 74.53 | 74.53 | 562,637 | +0.72(+0.98%) |
May 26, 2016 | 74.45 | 74.63 | 73.78 | 73.80 | 585,304 | -0.55(-0.73%) |
May 25, 2016 | 75.16 | 75.60 | 74.33 | 74.35 | 567,601 | -0.79(-1.05%) |
May 24, 2016 | 74.29 | 75.25 | 74.24 | 75.14 | 441,680 | +1.30(+1.76%) |
May 23, 2016 | 74.36 | 74.59 | 73.69 | 73.84 | 446,631 | -0.47(-0.64%) |
May 20, 2016 | 74.37 | 74.95 | 73.76 | 74.32 | 560,232 | +0.46(+0.62%) |
May 19, 2016 | 74.10 | 74.55 | 73.19 | 73.86 | 458,395 | -0.68(-0.91%) |
May 18, 2016 | 73.12 | 74.68 | 73.07 | 74.54 | 493,683 | +1.39(+1.90%) |
May 17, 2016 | 73.77 | 74.09 | 72.94 | 73.15 | 371,283 | -0.89(-1.20%) |
May 16, 2016 | 73.66 | 74.37 | 73.23 | 74.04 | 387,990 | +0.30(+0.41%) |
May 13, 2016 | 74.02 | 74.30 | 73.44 | 73.73 | 445,942 | -0.24(-0.32%) |
May 12, 2016 | 73.37 | 74.12 | 73.18 | 73.97 | 452,813 | +0.76(+1.04%) |
May 11, 2016 | 73.60 | 74.59 | 73.19 | 73.21 | 400,117 | -0.53(-0.71%) |
May 10, 2016 | 72.97 | 73.74 | 72.97 | 73.73 | 719,139 | +0.80(+1.09%) |
May 09, 2016 | 73.15 | 73.70 | 72.84 | 72.93 | 448,292 | -0.25(-0.34%) |
May 06, 2016 | 72.62 | 73.51 | 72.40 | 73.18 | 417,633 | +0.09(+0.13%) |
May 05, 2016 | 72.93 | 73.48 | 72.93 | 73.09 | 597,230 | +0.17(+0.23%) |
May 04, 2016 | 72.71 | 73.31 | 72.26 | 72.92 | 544,045 | -0.15(-0.21%) |
May 03, 2016 | 72.57 | 73.37 | 72.35 | 73.07 | 854,577 | -0.02(-0.02%) |