Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.61 | 72.24 | 71.57 | 71.89 | 2,592,442 | +0.34(+0.48%) |
Jul 28, 2016 | 71.25 | 71.69 | 71.02 | 71.55 | 2,847,056 | +0.37(+0.52%) |
Jul 27, 2016 | 71.60 | 71.66 | 71.03 | 71.18 | 2,374,192 | -0.50(-0.69%) |
Jul 26, 2016 | 72.12 | 72.30 | 71.30 | 71.68 | 2,574,048 | -0.43(-0.60%) |
Jul 25, 2016 | 73.24 | 73.26 | 71.77 | 72.11 | 3,006,819 | -1.15(-1.57%) |
Jul 22, 2016 | 72.76 | 73.76 | 72.61 | 73.26 | 3,321,486 | +0.44(+0.61%) |
Jul 21, 2016 | 72.35 | 73.03 | 72.25 | 72.81 | 3,375,952 | -0.16(-0.22%) |
Jul 20, 2016 | 73.86 | 73.93 | 72.91 | 72.98 | 2,661,928 | -0.87(-1.17%) |
Jul 19, 2016 | 73.03 | 73.84 | 72.06 | 73.84 | 2,425,974 | +0.20(+0.27%) |
Jul 18, 2016 | 74.05 | 74.34 | 73.60 | 73.64 | 1,740,111 | -0.53(-0.72%) |
Jul 15, 2016 | 73.89 | 74.39 | 73.73 | 74.18 | 2,233,532 | +0.47(+0.64%) |
Jul 14, 2016 | 74.24 | 74.24 | 73.35 | 73.70 | 2,094,847 | -0.24(-0.33%) |
Jul 13, 2016 | 74.29 | 74.62 | 73.49 | 73.95 | 3,289,935 | -0.26(-0.35%) |
Jul 12, 2016 | 74.29 | 74.49 | 73.38 | 74.21 | 5,455,563 | -0.29(-0.39%) |
Jul 11, 2016 | 75.35 | 75.44 | 73.98 | 74.49 | 4,151,157 | -1.23(-1.62%) |
Jul 08, 2016 | 75.74 | 75.21 | 74.95 | 75.72 | 3,307,534 | +0.51(+0.68%) |
Jul 07, 2016 | 75.43 | 75.66 | 74.94 | 75.21 | 2,577,778 | -0.30(-0.40%) |
Jul 06, 2016 | 75.86 | 76.18 | 75.01 | 75.52 | 3,292,512 | -0.47(-0.62%) |
Jul 05, 2016 | 74.93 | 76.05 | 74.93 | 75.99 | 2,876,838 | +1.02(+1.36%) |
Jul 01, 2016 | 75.24 | 74.97 | 74.97 | 74.97 | 3,681,002 | -0.19(-0.25%) |
Jun 30, 2016 | 74.29 | 75.16 | 74.02 | 75.15 | 3,803,734 | +0.81(+1.10%) |
Jun 29, 2016 | 73.66 | 74.51 | 73.45 | 74.34 | 5,209,743 | +0.99(+1.34%) |
Jun 28, 2016 | 72.52 | 73.35 | 71.95 | 73.35 | 4,348,110 | +1.35(+1.87%) |
Jun 27, 2016 | 71.26 | 72.01 | 70.98 | 72.00 | 5,712,071 | +0.55(+0.77%) |
Jun 24, 2016 | 69.83 | 72.12 | 69.65 | 71.46 | 13,166,590 | +0.27(+0.37%) |
Jun 23, 2016 | 71.03 | 71.43 | 70.78 | 71.19 | 2,807,707 | +0.62(+0.88%) |
Jun 22, 2016 | 70.74 | 70.86 | 70.40 | 70.57 | 2,770,295 | -0.10(-0.14%) |
Jun 21, 2016 | 70.09 | 70.77 | 70.09 | 70.66 | 2,270,455 | +0.71(+1.02%) |
Jun 20, 2016 | 70.40 | 70.70 | 69.86 | 69.95 | 1,984,849 | +0.00(+0.00%) |
Jun 17, 2016 | 69.92 | 70.09 | 69.51 | 69.95 | 3,367,700 | -0.18(-0.25%) |
Jun 16, 2016 | 69.43 | 70.17 | 69.35 | 70.13 | 2,813,806 | +0.51(+0.73%) |
Jun 15, 2016 | 68.83 | 69.76 | 68.67 | 69.62 | 3,068,310 | +0.88(+1.28%) |
Jun 14, 2016 | 69.20 | 69.46 | 68.61 | 68.74 | 3,905,759 | -0.62(-0.89%) |
Jun 13, 2016 | 69.07 | 69.53 | 69.02 | 69.36 | 2,934,215 | +0.27(+0.39%) |
Jun 10, 2016 | 69.07 | 69.32 | 68.72 | 69.09 | 2,516,593 | -0.21(-0.31%) |
Jun 09, 2016 | 68.92 | 69.43 | 68.64 | 69.30 | 2,309,708 | +0.32(+0.46%) |
Jun 08, 2016 | 69.06 | 69.54 | 68.79 | 68.98 | 1,949,963 | -0.02(-0.03%) |
Jun 07, 2016 | 68.30 | 69.36 | 68.26 | 69.00 | 2,790,260 | +0.72(+1.05%) |
Jun 06, 2016 | 68.11 | 68.56 | 67.99 | 68.29 | 2,712,569 | +0.21(+0.30%) |
Jun 03, 2016 | 67.11 | 68.18 | 67.11 | 68.08 | 2,800,336 | +0.70(+1.05%) |
Jun 02, 2016 | 66.54 | 67.38 | 66.44 | 67.38 | 1,652,380 | +0.73(+1.10%) |
Jun 01, 2016 | 66.38 | 66.91 | 66.30 | 66.64 | 2,694,142 | -0.01(-0.01%) |
May 31, 2016 | 66.66 | 66.77 | 66.12 | 66.65 | 2,768,427 | +0.01(+0.01%) |
May 27, 2016 | 66.72 | 66.64 | 66.64 | 66.64 | 1,663,082 | -0.01(-0.01%) |
May 26, 2016 | 67.09 | 67.09 | 66.47 | 66.65 | 1,456,639 | -0.20(-0.30%) |
May 25, 2016 | 67.15 | 67.50 | 66.69 | 66.85 | 2,127,681 | -0.15(-0.23%) |
May 24, 2016 | 66.52 | 67.03 | 66.44 | 67.00 | 2,345,388 | +0.68(+1.03%) |
May 23, 2016 | 66.16 | 66.54 | 65.83 | 66.32 | 2,850,659 | +0.32(+0.49%) |
May 20, 2016 | 65.94 | 66.11 | 65.56 | 66.00 | 2,195,897 | +0.29(+0.44%) |
May 19, 2016 | 65.78 | 66.00 | 65.42 | 65.71 | 2,565,821 | -0.70(-1.06%) |
May 18, 2016 | 66.10 | 66.86 | 65.61 | 66.41 | 5,173,524 | +0.27(+0.41%) |
May 17, 2016 | 66.19 | 66.49 | 65.77 | 66.14 | 4,131,138 | -0.17(-0.25%) |
May 16, 2016 | 65.90 | 66.51 | 65.76 | 66.31 | 1,935,278 | +0.37(+0.56%) |
May 13, 2016 | 66.23 | 66.55 | 65.83 | 65.94 | 3,245,157 | -0.45(-0.67%) |
May 12, 2016 | 66.38 | 66.56 | 66.06 | 66.39 | 2,119,832 | +0.25(+0.38%) |
May 11, 2016 | 66.35 | 66.92 | 66.06 | 66.14 | 3,441,266 | -0.34(-0.51%) |
May 10, 2016 | 66.05 | 66.79 | 65.58 | 66.48 | 4,348,306 | +0.81(+1.24%) |
May 09, 2016 | 64.98 | 65.83 | 64.77 | 65.67 | 3,369,321 | +0.83(+1.28%) |
May 06, 2016 | 64.48 | 64.96 | 63.96 | 64.84 | 2,958,408 | +0.29(+0.45%) |
May 05, 2016 | 64.50 | 64.98 | 64.47 | 64.54 | 2,228,199 | +0.02(+0.03%) |
May 04, 2016 | 63.10 | 64.73 | 63.07 | 64.52 | 2,291,451 | +1.19(+1.88%) |
May 03, 2016 | 63.79 | 63.88 | 62.82 | 63.33 | 3,014,056 | -0.91(-1.42%) |