Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.50 | 77.82 | 76.69 | 77.65 | 717,008 | +0.27(+0.35%) |
Jul 28, 2016 | 76.97 | 77.68 | 76.32 | 77.38 | 729,879 | +0.56(+0.73%) |
Jul 27, 2016 | 77.26 | 77.50 | 75.75 | 76.82 | 1,001,666 | -0.36(-0.47%) |
Jul 26, 2016 | 77.51 | 78.50 | 76.76 | 77.18 | 1,014,566 | -0.40(-0.52%) |
Jul 25, 2016 | 76.13 | 77.82 | 76.10 | 77.58 | 1,314,873 | +1.44(+1.89%) |
Jul 22, 2016 | 76.50 | 76.67 | 75.72 | 76.14 | 1,645,402 | -0.41(-0.54%) |
Jul 21, 2016 | 76.90 | 77.01 | 75.79 | 76.55 | 1,788,326 | -0.62(-0.80%) |
Jul 20, 2016 | 77.60 | 77.74 | 76.93 | 77.17 | 1,383,187 | -0.13(-0.17%) |
Jul 19, 2016 | 78.21 | 78.21 | 76.96 | 77.30 | 1,335,844 | -0.45(-0.58%) |
Jul 18, 2016 | 77.38 | 78.40 | 77.10 | 77.75 | 1,425,609 | -0.05(-0.06%) |
Jul 15, 2016 | 77.50 | 78.20 | 77.19 | 77.80 | 1,117,646 | +0.38(+0.49%) |
Jul 14, 2016 | 77.81 | 77.96 | 77.05 | 77.42 | 1,276,872 | +0.61(+0.79%) |
Jul 13, 2016 | 76.91 | 76.91 | 75.87 | 76.81 | 1,187,887 | +0.19(+0.25%) |
Jul 12, 2016 | 76.48 | 77.25 | 76.15 | 76.62 | 894,099 | +0.13(+0.17%) |
Jul 11, 2016 | 76.33 | 77.23 | 76.32 | 76.49 | 1,353,290 | -0.23(-0.30%) |
Jul 08, 2016 | 75.50 | 77.02 | 75.20 | 76.72 | 1,754,245 | +1.52(+2.02%) |
Jul 07, 2016 | 74.50 | 75.25 | 74.14 | 75.20 | 1,438,170 | +1.92(+2.62%) |
Jul 05, 2016 | 73.49 | 74.22 | 72.89 | 73.28 | 962,963 | -0.68(-0.92%) |
Jul 01, 2016 | 73.88 | 73.96 | 73.96 | 73.96 | 1,566,000 | +0.10(+0.14%) |
Jun 30, 2016 | 71.69 | 73.86 | 71.65 | 73.86 | 2,705,721 | +2.21(+3.08%) |
Jun 29, 2016 | 70.22 | 72.00 | 70.11 | 71.65 | 1,759,443 | +1.78(+2.55%) |
Jun 28, 2016 | 69.41 | 70.13 | 68.51 | 69.87 | 1,394,116 | +0.87(+1.26%) |
Jun 27, 2016 | 69.08 | 69.27 | 67.08 | 69.00 | 3,491,138 | -0.62(-0.89%) |
Jun 24, 2016 | 70.08 | 70.90 | 69.46 | 69.62 | 3,967,875 | -2.20(-3.06%) |
Jun 23, 2016 | 71.92 | 72.37 | 71.15 | 71.82 | 1,396,066 | +0.46(+0.64%) |
Jun 22, 2016 | 72.00 | 72.26 | 71.15 | 71.36 | 1,668,365 | -0.52(-0.72%) |
Jun 21, 2016 | 71.50 | 72.38 | 71.20 | 71.88 | 1,050,296 | +0.10(+0.14%) |
Jun 20, 2016 | 72.65 | 73.22 | 71.70 | 71.78 | 1,128,105 | +0.07(+0.10%) |
Jun 17, 2016 | 71.73 | 72.06 | 71.18 | 71.71 | 1,701,409 | -0.08(-0.11%) |
Jun 16, 2016 | 70.86 | 71.83 | 70.33 | 71.79 | 1,959,960 | +1.06(+1.50%) |
Jun 15, 2016 | 70.47 | 71.87 | 70.31 | 70.73 | 2,073,859 | +0.35(+0.50%) |
Jun 14, 2016 | 70.00 | 70.70 | 69.26 | 70.38 | 1,799,018 | +0.17(+0.24%) |
Jun 13, 2016 | 70.07 | 71.20 | 70.00 | 70.21 | 2,255,878 | -0.33(-0.47%) |
Jun 10, 2016 | 71.27 | 71.73 | 69.69 | 70.54 | 3,144,478 | -1.78(-2.46%) |
Jun 09, 2016 | 71.04 | 72.54 | 70.60 | 72.32 | 4,008,517 | +0.84(+1.18%) |
Jun 08, 2016 | 69.04 | 71.95 | 67.30 | 71.48 | 10,390,868 | +3.34(+4.90%) |
Jun 07, 2016 | 68.55 | 68.75 | 66.96 | 68.14 | 5,428,497 | -0.61(-0.89%) |
Jun 06, 2016 | 67.01 | 68.81 | 67.00 | 68.75 | 3,129,482 | +1.51(+2.25%) |
Jun 03, 2016 | 67.49 | 67.77 | 66.70 | 67.24 | 1,757,023 | +0.11(+0.16%) |
Jun 02, 2016 | 66.08 | 67.35 | 65.98 | 67.13 | 2,561,967 | +0.96(+1.45%) |
Jun 01, 2016 | 64.50 | 66.68 | 64.45 | 66.17 | 3,189,291 | +1.14(+1.75%) |
May 31, 2016 | 64.69 | 65.14 | 63.76 | 65.03 | 2,030,157 | +0.34(+0.53%) |
May 27, 2016 | 63.45 | 64.69 | 64.69 | 64.69 | 1,239,500 | +1.55(+2.45%) |
May 26, 2016 | 63.13 | 63.62 | 62.64 | 63.14 | 961,895 | -0.01(-0.02%) |
May 25, 2016 | 62.79 | 63.43 | 62.55 | 63.15 | 1,092,598 | -0.01(-0.02%) |
May 24, 2016 | 62.01 | 63.50 | 62.01 | 63.16 | 1,554,148 | +1.22(+1.97%) |
May 23, 2016 | 62.55 | 63.62 | 61.72 | 61.94 | 1,537,149 | -0.55(-0.88%) |
May 20, 2016 | 61.23 | 62.85 | 61.01 | 62.49 | 1,740,357 | +1.39(+2.27%) |
May 19, 2016 | 59.93 | 61.47 | 59.68 | 61.10 | 1,517,380 | +1.03(+1.71%) |
May 18, 2016 | 60.52 | 60.69 | 59.67 | 60.07 | 1,796,284 | -0.83(-1.36%) |
May 17, 2016 | 60.72 | 61.67 | 60.34 | 60.90 | 1,580,436 | +0.14(+0.23%) |
May 16, 2016 | 60.48 | 61.19 | 59.85 | 60.76 | 2,214,898 | -0.82(-1.33%) |
May 13, 2016 | 61.51 | 62.56 | 60.10 | 61.58 | 1,958,059 | -0.04(-0.06%) |
May 12, 2016 | 62.24 | 62.68 | 61.28 | 61.62 | 2,095,237 | -0.37(-0.60%) |
May 11, 2016 | 63.25 | 63.77 | 60.96 | 61.99 | 2,817,301 | -2.22(-3.46%) |
May 10, 2016 | 63.42 | 64.30 | 63.28 | 64.21 | 1,115,788 | +0.18(+0.28%) |
May 09, 2016 | 62.88 | 64.45 | 62.55 | 64.03 | 1,908,534 | +1.22(+1.94%) |
May 06, 2016 | 63.32 | 63.32 | 60.82 | 62.81 | 2,675,589 | -0.60(-0.95%) |
May 05, 2016 | 64.54 | 64.93 | 63.04 | 63.41 | 1,993,900 | -1.79(-2.75%) |
May 04, 2016 | 65.30 | 65.95 | 64.90 | 65.20 | 1,103,958 | -0.34(-0.52%) |
May 03, 2016 | 66.20 | 66.69 | 64.90 | 65.54 | 1,891,192 | -1.18(-1.77%) |