Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.86 | 77.06 | 76.49 | 76.71 | 2,052,284 | +0.75(+0.98%) |
Jul 28, 2016 | 76.21 | 76.43 | 75.90 | 75.97 | 2,243,444 | +0.34(+0.45%) |
Jul 27, 2016 | 75.77 | 75.85 | 75.17 | 75.63 | 1,315,618 | +0.72(+0.96%) |
Jul 26, 2016 | 74.92 | 75.10 | 74.68 | 74.91 | 1,044,434 | +0.56(+0.76%) |
Jul 25, 2016 | 74.27 | 74.43 | 74.05 | 74.34 | 897,470 | +0.21(+0.28%) |
Jul 22, 2016 | 73.69 | 74.45 | 73.60 | 74.13 | 1,724,018 | +0.22(+0.30%) |
Jul 21, 2016 | 74.11 | 74.49 | 73.64 | 73.91 | 2,424,951 | +0.43(+0.59%) |
Jul 20, 2016 | 72.84 | 73.57 | 72.70 | 73.48 | 3,309,393 | +3.85(+5.53%) |
Jul 19, 2016 | 69.44 | 69.74 | 69.09 | 69.63 | 1,602,367 | -0.24(-0.34%) |
Jul 18, 2016 | 69.44 | 69.92 | 69.17 | 69.87 | 1,346,839 | +0.54(+0.79%) |
Jul 15, 2016 | 69.08 | 69.34 | 68.96 | 69.32 | 800,119 | -0.21(-0.30%) |
Jul 14, 2016 | 69.58 | 69.81 | 69.31 | 69.53 | 1,136,245 | +0.98(+1.43%) |
Jul 13, 2016 | 68.66 | 69.06 | 68.49 | 68.55 | 620,764 | -0.19(-0.28%) |
Jul 12, 2016 | 68.85 | 69.09 | 68.52 | 68.74 | 1,278,268 | +0.25(+0.37%) |
Jul 11, 2016 | 68.36 | 68.59 | 68.23 | 68.49 | 1,614,847 | +1.25(+1.85%) |
Jul 08, 2016 | 66.94 | 67.40 | 65.48 | 67.24 | 1,638,146 | +1.76(+2.69%) |
Jul 07, 2016 | 65.50 | 65.71 | 65.29 | 65.48 | 1,389,991 | -0.11(-0.16%) |
Jul 06, 2016 | 64.72 | 65.63 | 64.37 | 65.58 | 1,289,023 | +0.48(+0.74%) |
Jul 05, 2016 | 65.79 | 65.82 | 64.91 | 65.10 | 1,056,103 | -0.71(-1.08%) |
Jul 01, 2016 | 66.22 | 65.81 | 65.81 | 65.81 | 502,256 | -0.04(-0.07%) |
Jun 30, 2016 | 65.30 | 65.86 | 64.78 | 65.86 | 1,147,912 | -0.07(-0.11%) |
Jun 29, 2016 | 66.07 | 66.19 | 65.44 | 65.93 | 1,081,703 | +1.10(+1.69%) |
Jun 28, 2016 | 64.68 | 64.96 | 64.13 | 64.83 | 1,228,138 | +1.61(+2.54%) |
Jun 27, 2016 | 63.51 | 63.52 | 62.67 | 63.22 | 2,473,989 | -1.69(-2.60%) |
Jun 24, 2016 | 65.11 | 66.99 | 64.89 | 64.91 | 4,270,326 | -6.26(-8.79%) |
Jun 23, 2016 | 70.68 | 71.26 | 70.03 | 71.17 | 1,536,851 | +1.97(+2.84%) |
Jun 22, 2016 | 70.24 | 70.39 | 69.17 | 69.20 | 1,290,294 | -0.52(-0.74%) |
Jun 21, 2016 | 69.48 | 70.03 | 69.24 | 69.72 | 1,133,068 | +1.17(+1.70%) |
Jun 20, 2016 | 69.59 | 69.61 | 68.52 | 68.55 | 1,182,878 | +1.04(+1.55%) |
Jun 17, 2016 | 67.31 | 67.63 | 66.54 | 67.51 | 1,249,877 | +0.61(+0.92%) |
Jun 16, 2016 | 65.71 | 67.00 | 65.34 | 66.89 | 2,039,192 | +0.32(+0.49%) |
Jun 15, 2016 | 66.74 | 67.13 | 66.53 | 66.57 | 1,514,305 | -0.25(-0.37%) |
Jun 14, 2016 | 66.06 | 66.83 | 66.03 | 66.81 | 2,426,340 | -0.60(-0.89%) |
Jun 13, 2016 | 67.36 | 67.97 | 67.32 | 67.41 | 1,701,721 | -1.45(-2.10%) |
Jun 10, 2016 | 69.27 | 69.55 | 68.42 | 68.86 | 1,433,864 | -2.02(-2.85%) |
Jun 09, 2016 | 70.71 | 71.11 | 70.71 | 70.88 | 419,830 | -0.68(-0.96%) |
Jun 08, 2016 | 71.69 | 71.75 | 71.26 | 71.56 | 484,254 | -0.33(-0.46%) |
Jun 07, 2016 | 71.96 | 72.15 | 71.82 | 71.89 | 531,396 | +0.50(+0.70%) |
Jun 06, 2016 | 71.43 | 71.58 | 71.13 | 71.39 | 520,205 | +0.14(+0.20%) |
Jun 03, 2016 | 70.99 | 71.43 | 70.67 | 71.25 | 639,895 | +0.22(+0.31%) |
Jun 02, 2016 | 70.70 | 71.03 | 70.45 | 71.03 | 703,138 | -0.25(-0.36%) |
Jun 01, 2016 | 71.08 | 71.33 | 70.96 | 71.29 | 879,743 | +0.12(+0.17%) |
May 31, 2016 | 71.56 | 71.65 | 70.95 | 71.17 | 1,529,335 | +0.06(+0.09%) |
May 27, 2016 | 71.27 | 71.10 | 71.10 | 71.10 | 577,099 | -0.18(-0.26%) |
May 26, 2016 | 71.48 | 71.58 | 71.10 | 71.29 | 1,044,791 | +0.61(+0.87%) |
May 25, 2016 | 70.71 | 70.92 | 70.34 | 70.67 | 3,123,340 | +0.84(+1.21%) |
May 24, 2016 | 69.45 | 69.99 | 69.42 | 69.83 | 974,508 | +1.40(+2.05%) |
May 23, 2016 | 68.71 | 68.98 | 68.38 | 68.43 | 832,240 | +0.20(+0.30%) |
May 20, 2016 | 68.17 | 68.44 | 68.01 | 68.23 | 1,006,283 | +0.81(+1.20%) |
May 19, 2016 | 67.69 | 67.87 | 67.20 | 67.42 | 912,457 | -0.63(-0.93%) |
May 18, 2016 | 67.59 | 68.62 | 67.47 | 68.05 | 752,903 | +0.49(+0.73%) |
May 17, 2016 | 68.02 | 68.18 | 67.33 | 67.56 | 1,089,129 | -0.76(-1.12%) |
May 16, 2016 | 67.80 | 68.58 | 67.73 | 68.32 | 678,535 | +0.70(+1.04%) |
May 13, 2016 | 67.67 | 67.96 | 67.37 | 67.62 | 1,359,359 | -0.19(-0.28%) |
May 12, 2016 | 68.37 | 68.51 | 67.48 | 67.81 | 636,910 | +0.34(+0.51%) |
May 11, 2016 | 67.59 | 68.02 | 67.47 | 67.47 | 1,109,691 | -0.64(-0.94%) |
May 10, 2016 | 67.47 | 68.15 | 67.46 | 68.11 | 707,315 | +0.51(+0.76%) |
May 09, 2016 | 67.68 | 67.93 | 67.46 | 67.60 | 1,081,431 | +0.85(+1.27%) |
May 06, 2016 | 66.46 | 66.85 | 66.29 | 66.75 | 541,405 | +0.22(+0.34%) |
May 05, 2016 | 66.29 | 67.11 | 66.19 | 66.53 | 1,492,197 | -0.35(-0.52%) |
May 04, 2016 | 67.00 | 67.05 | 66.61 | 66.87 | 1,299,428 | -0.91(-1.34%) |
May 03, 2016 | 68.04 | 68.20 | 67.49 | 67.78 | 822,845 | -1.06(-1.54%) |