Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.48 | 77.48 | 75.40 | 75.42 | 4,599,424 | -2.36(-3.03%) |
Jul 28, 2016 | 78.85 | 78.85 | 77.47 | 77.77 | 4,257,271 | -2.71(-3.37%) |
Jul 27, 2016 | 81.11 | 81.17 | 80.33 | 80.49 | 2,418,379 | -0.67(-0.83%) |
Jul 26, 2016 | 81.02 | 81.39 | 80.61 | 81.16 | 1,665,896 | +0.36(+0.45%) |
Jul 25, 2016 | 80.68 | 80.85 | 80.44 | 80.79 | 1,471,786 | -0.13(-0.16%) |
Jul 22, 2016 | 80.98 | 81.13 | 80.33 | 80.92 | 1,440,535 | +0.47(+0.59%) |
Jul 21, 2016 | 80.63 | 80.90 | 80.03 | 80.44 | 1,488,918 | -0.43(-0.53%) |
Jul 20, 2016 | 81.02 | 81.09 | 80.58 | 80.88 | 1,285,748 | +0.31(+0.39%) |
Jul 19, 2016 | 80.42 | 80.59 | 80.26 | 80.56 | 1,091,620 | +0.08(+0.09%) |
Jul 18, 2016 | 80.79 | 80.87 | 80.39 | 80.49 | 1,037,601 | -0.11(-0.14%) |
Jul 15, 2016 | 81.14 | 81.20 | 80.49 | 80.60 | 1,599,361 | -0.13(-0.16%) |
Jul 14, 2016 | 81.18 | 81.21 | 80.56 | 80.72 | 1,569,685 | +0.06(+0.07%) |
Jul 13, 2016 | 80.79 | 80.88 | 80.27 | 80.67 | 1,610,494 | +0.28(+0.35%) |
Jul 12, 2016 | 81.04 | 81.17 | 80.33 | 80.39 | 2,672,028 | -0.28(-0.35%) |
Jul 11, 2016 | 80.55 | 81.09 | 80.41 | 80.67 | 2,149,577 | +0.57(+0.71%) |
Jul 08, 2016 | 79.80 | 80.20 | 79.28 | 80.10 | 2,533,631 | +0.82(+1.04%) |
Jul 07, 2016 | 79.00 | 79.43 | 78.74 | 79.28 | 2,046,171 | +0.16(+0.20%) |
Jul 05, 2016 | 78.45 | 79.40 | 78.28 | 79.11 | 3,468,128 | +0.47(+0.60%) |
Jul 01, 2016 | 78.00 | 78.64 | 78.64 | 78.64 | 2,897,646 | +0.75(+0.96%) |
Jun 30, 2016 | 75.77 | 77.89 | 75.23 | 77.89 | 3,473,196 | +2.32(+3.07%) |
Jun 29, 2016 | 75.01 | 75.75 | 74.84 | 75.57 | 2,682,541 | +1.03(+1.38%) |
Jun 28, 2016 | 73.18 | 74.56 | 72.92 | 74.54 | 2,985,326 | +1.92(+2.64%) |
Jun 27, 2016 | 72.87 | 73.26 | 72.26 | 72.63 | 3,077,665 | -0.90(-1.22%) |
Jun 24, 2016 | 73.11 | 75.02 | 72.95 | 73.53 | 4,770,230 | -2.73(-3.58%) |
Jun 23, 2016 | 76.09 | 76.26 | 75.56 | 76.26 | 1,608,854 | +0.95(+1.26%) |
Jun 22, 2016 | 76.02 | 76.10 | 75.24 | 75.31 | 1,774,352 | -0.44(-0.58%) |
Jun 21, 2016 | 75.71 | 75.90 | 75.39 | 75.75 | 2,035,240 | +0.25(+0.34%) |
Jun 20, 2016 | 75.18 | 75.85 | 75.09 | 75.49 | 2,431,697 | +1.21(+1.63%) |
Jun 17, 2016 | 74.69 | 74.74 | 73.70 | 74.28 | 3,194,795 | -0.36(-0.48%) |
Jun 16, 2016 | 73.94 | 74.77 | 73.69 | 74.64 | 1,733,090 | +0.36(+0.48%) |
Jun 15, 2016 | 74.21 | 74.62 | 73.96 | 74.28 | 2,453,770 | +0.10(+0.14%) |
Jun 14, 2016 | 73.74 | 74.26 | 73.74 | 74.18 | 2,769,873 | +0.28(+0.38%) |
Jun 13, 2016 | 73.78 | 74.33 | 73.69 | 73.90 | 3,764,116 | +0.06(+0.08%) |
Jun 10, 2016 | 73.38 | 74.03 | 73.36 | 73.84 | 1,929,232 | -0.46(-0.62%) |
Jun 09, 2016 | 73.79 | 74.32 | 73.66 | 74.30 | 1,790,045 | +0.35(+0.47%) |
Jun 08, 2016 | 73.42 | 73.96 | 73.41 | 73.95 | 2,119,860 | +0.75(+1.02%) |
Jun 07, 2016 | 73.90 | 74.13 | 73.14 | 73.20 | 2,944,099 | -0.69(-0.94%) |
Jun 06, 2016 | 73.75 | 74.16 | 73.62 | 73.90 | 1,652,963 | +0.30(+0.41%) |
Jun 03, 2016 | 73.86 | 73.86 | 73.08 | 73.59 | 1,661,248 | -0.64(-0.86%) |
Jun 02, 2016 | 74.19 | 74.26 | 73.74 | 74.23 | 1,296,470 | -0.03(-0.03%) |
Jun 01, 2016 | 73.82 | 74.31 | 73.69 | 74.26 | 2,000,495 | +0.24(+0.32%) |
May 31, 2016 | 74.47 | 74.47 | 73.59 | 74.02 | 2,415,461 | -0.17(-0.23%) |
May 27, 2016 | 73.94 | 74.19 | 74.19 | 74.19 | 1,279,240 | +0.29(+0.39%) |
May 26, 2016 | 73.64 | 74.10 | 73.39 | 73.90 | 1,237,084 | +0.15(+0.21%) |
May 25, 2016 | 73.88 | 74.17 | 73.68 | 73.75 | 1,667,391 | +0.05(+0.07%) |
May 24, 2016 | 72.46 | 73.73 | 72.35 | 73.70 | 2,567,919 | +1.86(+2.59%) |
May 23, 2016 | 72.04 | 72.22 | 71.80 | 71.84 | 1,276,903 | -0.19(-0.26%) |
May 20, 2016 | 72.02 | 72.54 | 71.87 | 72.02 | 1,639,962 | +0.28(+0.39%) |
May 19, 2016 | 71.43 | 71.85 | 71.09 | 71.75 | 1,772,795 | -0.39(-0.54%) |
May 18, 2016 | 71.86 | 72.48 | 71.55 | 72.13 | 1,510,369 | +0.21(+0.29%) |
May 17, 2016 | 72.75 | 73.19 | 71.70 | 71.92 | 1,790,168 | -1.14(-1.56%) |
May 16, 2016 | 72.50 | 73.31 | 72.39 | 73.06 | 2,055,819 | +0.79(+1.10%) |
May 13, 2016 | 72.83 | 73.20 | 72.25 | 72.27 | 2,209,620 | -0.66(-0.90%) |
May 12, 2016 | 73.58 | 73.58 | 72.56 | 72.93 | 2,008,599 | -0.11(-0.15%) |
May 11, 2016 | 74.32 | 74.57 | 73.03 | 73.04 | 2,319,670 | -1.54(-2.07%) |
May 10, 2016 | 73.68 | 74.60 | 73.45 | 74.58 | 4,903,096 | +1.13(+1.54%) |
May 09, 2016 | 73.44 | 73.89 | 73.12 | 73.45 | 3,964,547 | +0.26(+0.36%) |
May 06, 2016 | 72.59 | 73.42 | 72.55 | 73.19 | 5,327,758 | +0.34(+0.46%) |
May 05, 2016 | 73.04 | 74.08 | 72.72 | 72.85 | 6,043,408 | -1.63(-2.19%) |
May 04, 2016 | 74.43 | 74.78 | 74.05 | 74.49 | 1,415,421 | -0.35(-0.47%) |
May 03, 2016 | 75.16 | 75.41 | 74.03 | 74.84 | 3,867,023 | -0.52(-0.69%) |