Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.44 | 77.82 | 76.59 | 76.65 | 4,273,969 | -0.97(-1.25%) |
Jul 28, 2016 | 77.89 | 78.12 | 77.29 | 77.62 | 2,621,276 | -0.31(-0.40%) |
Jul 27, 2016 | 78.41 | 78.49 | 77.47 | 77.93 | 2,611,863 | -0.34(-0.43%) |
Jul 26, 2016 | 78.13 | 78.54 | 77.45 | 78.27 | 3,137,871 | -0.23(-0.29%) |
Jul 25, 2016 | 78.21 | 78.77 | 78.17 | 78.50 | 2,726,759 | +0.14(+0.18%) |
Jul 22, 2016 | 78.14 | 78.48 | 77.73 | 78.36 | 2,786,028 | +0.62(+0.80%) |
Jul 21, 2016 | 77.74 | 78.18 | 77.29 | 77.74 | 2,313,956 | -0.12(-0.15%) |
Jul 20, 2016 | 78.40 | 78.40 | 77.72 | 77.86 | 2,295,263 | -0.22(-0.28%) |
Jul 19, 2016 | 77.98 | 78.39 | 77.39 | 78.08 | 2,835,164 | +0.17(+0.22%) |
Jul 18, 2016 | 78.43 | 78.48 | 77.87 | 77.91 | 3,453,465 | -0.73(-0.93%) |
Jul 15, 2016 | 78.68 | 79.24 | 78.04 | 78.64 | 2,993,146 | +0.05(+0.06%) |
Jul 14, 2016 | 78.72 | 78.91 | 78.16 | 78.59 | 3,267,748 | +0.54(+0.69%) |
Jul 13, 2016 | 78.20 | 78.47 | 77.40 | 78.05 | 2,881,022 | -0.21(-0.27%) |
Jul 12, 2016 | 78.45 | 78.70 | 77.83 | 78.26 | 3,777,144 | -0.12(-0.15%) |
Jul 11, 2016 | 77.84 | 78.77 | 77.78 | 78.38 | 5,077,717 | +0.42(+0.54%) |
Jul 08, 2016 | 76.85 | 78.11 | 76.11 | 77.96 | 5,302,992 | +1.85(+2.43%) |
Jul 07, 2016 | 74.54 | 76.35 | 74.49 | 76.11 | 5,803,353 | +1.57(+2.11%) |
Jul 06, 2016 | 73.46 | 74.57 | 72.88 | 74.54 | 3,602,793 | +0.69(+0.93%) |
Jul 05, 2016 | 74.00 | 74.05 | 73.32 | 73.85 | 3,348,792 | -0.46(-0.62%) |
Jul 01, 2016 | 74.05 | 74.31 | 74.31 | 74.31 | 4,465,600 | +0.77(+1.05%) |
Jun 30, 2016 | 72.24 | 73.54 | 71.70 | 73.54 | 4,687,345 | +1.85(+2.58%) |
Jun 29, 2016 | 70.60 | 72.17 | 70.51 | 71.69 | 4,376,816 | +1.54(+2.20%) |
Jun 28, 2016 | 69.64 | 70.43 | 69.42 | 70.15 | 2,951,416 | +0.94(+1.36%) |
Jun 27, 2016 | 69.61 | 70.11 | 68.97 | 69.21 | 6,195,174 | -1.51(-2.14%) |
Jun 24, 2016 | 70.92 | 71.55 | 69.76 | 70.72 | 8,300,115 | -2.33(-3.19%) |
Jun 23, 2016 | 73.11 | 73.19 | 72.30 | 73.05 | 2,778,709 | +0.61(+0.84%) |
Jun 22, 2016 | 72.09 | 73.04 | 71.87 | 72.44 | 3,150,517 | +0.63(+0.88%) |
Jun 21, 2016 | 72.65 | 72.78 | 71.60 | 71.81 | 3,561,747 | -0.83(-1.14%) |
Jun 20, 2016 | 73.02 | 73.17 | 72.53 | 72.64 | 3,422,650 | +0.27(+0.37%) |
Jun 17, 2016 | 73.29 | 73.58 | 72.34 | 72.37 | 3,655,751 | -1.05(-1.43%) |
Jun 16, 2016 | 72.68 | 73.59 | 71.74 | 73.42 | 3,388,284 | +0.54(+0.74%) |
Jun 15, 2016 | 72.80 | 73.65 | 72.79 | 72.88 | 2,184,246 | +0.12(+0.16%) |
Jun 14, 2016 | 73.08 | 73.51 | 72.28 | 72.76 | 3,072,332 | -0.37(-0.51%) |
Jun 13, 2016 | 73.52 | 74.34 | 73.04 | 73.13 | 2,653,287 | -0.50(-0.68%) |
Jun 10, 2016 | 74.21 | 74.47 | 73.14 | 73.63 | 3,361,719 | -1.38(-1.84%) |
Jun 09, 2016 | 75.18 | 75.18 | 74.56 | 75.01 | 2,509,554 | -0.45(-0.60%) |
Jun 08, 2016 | 75.33 | 75.76 | 75.00 | 75.46 | 3,216,445 | +0.27(+0.36%) |
Jun 07, 2016 | 75.83 | 75.92 | 75.13 | 75.19 | 2,996,083 | -0.82(-1.08%) |
Jun 06, 2016 | 76.01 | 76.39 | 75.63 | 76.01 | 2,235,897 | +0.17(+0.22%) |
Jun 03, 2016 | 76.24 | 76.25 | 74.61 | 75.84 | 3,625,200 | -0.91(-1.19%) |
Jun 02, 2016 | 76.12 | 76.75 | 75.95 | 76.75 | 2,979,331 | +0.34(+0.44%) |
Jun 01, 2016 | 75.18 | 76.46 | 74.70 | 76.41 | 4,829,575 | +0.75(+0.99%) |
May 31, 2016 | 75.30 | 75.75 | 75.07 | 75.66 | 5,036,264 | +0.38(+0.50%) |
May 27, 2016 | 74.57 | 75.28 | 75.28 | 75.28 | 4,563,200 | +1.21(+1.63%) |
May 26, 2016 | 74.34 | 75.12 | 73.57 | 74.07 | 4,008,917 | +0.71(+0.97%) |
May 25, 2016 | 73.18 | 74.05 | 73.06 | 73.36 | 2,329,693 | +0.23(+0.31%) |
May 24, 2016 | 72.45 | 73.23 | 72.32 | 73.13 | 3,083,441 | +1.06(+1.47%) |
May 23, 2016 | 72.78 | 73.13 | 71.99 | 72.07 | 3,194,670 | -0.73(-1.00%) |
May 20, 2016 | 71.84 | 73.24 | 71.78 | 72.80 | 3,948,237 | +1.21(+1.69%) |
May 19, 2016 | 71.48 | 71.87 | 70.44 | 71.59 | 4,537,054 | +0.12(+0.17%) |
May 18, 2016 | 72.63 | 72.73 | 71.09 | 71.47 | 3,664,824 | -1.35(-1.85%) |
May 17, 2016 | 73.21 | 73.92 | 72.41 | 72.82 | 2,864,884 | -0.30(-0.41%) |
May 16, 2016 | 73.17 | 73.47 | 72.52 | 73.12 | 3,270,911 | -0.11(-0.15%) |
May 13, 2016 | 73.50 | 74.09 | 73.14 | 73.23 | 3,539,746 | -0.16(-0.22%) |
May 12, 2016 | 74.68 | 75.00 | 72.98 | 73.39 | 3,061,528 | -0.75(-1.01%) |
May 11, 2016 | 74.17 | 74.43 | 73.32 | 74.14 | 3,840,307 | -0.66(-0.88%) |
May 10, 2016 | 74.43 | 75.05 | 74.11 | 74.80 | 3,238,893 | +0.64(+0.86%) |
May 09, 2016 | 74.90 | 75.06 | 73.87 | 74.16 | 3,108,113 | -0.73(-0.97%) |
May 06, 2016 | 75.45 | 75.68 | 74.10 | 74.89 | 3,829,655 | -0.74(-0.98%) |
May 05, 2016 | 75.05 | 76.36 | 75.00 | 75.63 | 5,617,935 | +0.83(+1.11%) |
May 04, 2016 | 77.00 | 77.28 | 73.97 | 74.80 | 9,022,804 | +1.16(+1.58%) |
May 03, 2016 | 74.83 | 74.83 | 73.44 | 73.64 | 6,780,957 | -1.68(-2.23%) |