Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.90 | 75.90 | 73.44 | 74.92 | 2,495,854 | -1.46(-1.91%) |
Jul 28, 2016 | 75.40 | 78.77 | 74.15 | 76.38 | 3,991,920 | +3.40(+4.66%) |
Jul 27, 2016 | 74.00 | 74.95 | 72.48 | 72.98 | 2,138,263 | -0.36(-0.49%) |
Jul 26, 2016 | 73.56 | 73.98 | 72.96 | 73.34 | 1,116,141 | -0.22(-0.30%) |
Jul 25, 2016 | 72.84 | 74.18 | 72.61 | 73.56 | 1,383,216 | +0.89(+1.22%) |
Jul 22, 2016 | 71.55 | 73.14 | 70.78 | 72.67 | 1,133,937 | +1.62(+2.28%) |
Jul 21, 2016 | 72.40 | 72.93 | 70.61 | 71.05 | 1,358,073 | -1.60(-2.20%) |
Jul 20, 2016 | 70.68 | 73.42 | 70.11 | 72.65 | 1,755,930 | +2.66(+3.80%) |
Jul 19, 2016 | 69.83 | 70.91 | 69.63 | 69.99 | 939,526 | +0.16(+0.23%) |
Jul 18, 2016 | 70.82 | 70.90 | 69.68 | 69.83 | 1,429,739 | -1.19(-1.68%) |
Jul 15, 2016 | 71.47 | 71.63 | 70.33 | 71.02 | 1,228,439 | +0.86(+1.23%) |
Jul 14, 2016 | 70.85 | 71.26 | 70.15 | 70.16 | 842,776 | +0.01(+0.01%) |
Jul 13, 2016 | 71.67 | 72.76 | 70.07 | 70.15 | 1,821,131 | -0.31(-0.44%) |
Jul 12, 2016 | 69.34 | 72.33 | 68.11 | 70.46 | 1,857,852 | +1.61(+2.34%) |
Jul 11, 2016 | 69.41 | 70.28 | 68.80 | 68.85 | 1,135,509 | -0.27(-0.39%) |
Jul 08, 2016 | 65.41 | 69.63 | 65.01 | 69.12 | 2,096,340 | +4.11(+6.32%) |
Jul 07, 2016 | 65.55 | 65.69 | 64.75 | 65.01 | 1,304,048 | -0.32(-0.49%) |
Jul 06, 2016 | 65.05 | 65.56 | 64.31 | 65.33 | 1,171,912 | +0.06(+0.09%) |
Jul 05, 2016 | 65.91 | 65.91 | 64.77 | 65.27 | 1,539,114 | -0.94(-1.42%) |
Jul 01, 2016 | 66.52 | 66.21 | 66.21 | 66.21 | 817,000 | -0.19(-0.29%) |
Jun 30, 2016 | 67.00 | 67.00 | 64.90 | 66.40 | 1,715,743 | -0.04(-0.06%) |
Jun 29, 2016 | 65.83 | 66.98 | 65.57 | 66.44 | 1,484,828 | +1.31(+2.01%) |
Jun 28, 2016 | 65.00 | 65.70 | 63.88 | 65.13 | 2,255,759 | +1.46(+2.29%) |
Jun 27, 2016 | 69.67 | 69.86 | 63.51 | 63.67 | 3,034,057 | -6.66(-9.47%) |
Jun 24, 2016 | 72.57 | 73.22 | 70.21 | 70.33 | 2,646,412 | -4.85(-6.45%) |
Jun 23, 2016 | 72.15 | 75.19 | 71.75 | 75.18 | 1,362,738 | +3.26(+4.53%) |
Jun 22, 2016 | 72.47 | 72.62 | 71.80 | 71.92 | 752,321 | -0.81(-1.11%) |
Jun 21, 2016 | 72.86 | 73.14 | 71.87 | 72.73 | 927,375 | +0.13(+0.18%) |
Jun 20, 2016 | 73.17 | 73.63 | 72.50 | 72.60 | 1,109,235 | +0.53(+0.74%) |
Jun 17, 2016 | 73.27 | 74.53 | 71.62 | 72.07 | 1,774,359 | -1.61(-2.19%) |
Jun 16, 2016 | 73.81 | 73.96 | 72.68 | 73.68 | 776,867 | -0.79(-1.06%) |
Jun 15, 2016 | 73.12 | 75.09 | 73.01 | 74.47 | 1,080,471 | +1.49(+2.04%) |
Jun 14, 2016 | 72.51 | 73.52 | 72.19 | 72.98 | 934,759 | +0.27(+0.37%) |
Jun 13, 2016 | 73.32 | 74.38 | 72.55 | 72.71 | 1,753,940 | -1.32(-1.78%) |
Jun 10, 2016 | 74.68 | 75.09 | 73.79 | 74.03 | 1,391,166 | -1.53(-2.02%) |
Jun 09, 2016 | 76.43 | 77.26 | 75.40 | 75.56 | 855,972 | -1.48(-1.92%) |
Jun 08, 2016 | 75.96 | 77.76 | 75.40 | 77.04 | 2,531,027 | +1.02(+1.34%) |
Jun 07, 2016 | 74.88 | 76.07 | 74.05 | 76.02 | 1,978,637 | +0.96(+1.28%) |
Jun 06, 2016 | 73.69 | 75.25 | 73.46 | 75.06 | 1,079,295 | +1.53(+2.08%) |
Jun 03, 2016 | 73.82 | 74.00 | 72.86 | 73.53 | 1,102,676 | -0.70(-0.94%) |
Jun 02, 2016 | 72.79 | 74.26 | 72.51 | 74.23 | 1,184,705 | +1.06(+1.45%) |
Jun 01, 2016 | 71.38 | 73.50 | 71.06 | 73.17 | 1,889,654 | +1.54(+2.15%) |
May 31, 2016 | 70.58 | 71.69 | 70.27 | 71.63 | 2,295,437 | +0.90(+1.27%) |
May 27, 2016 | 69.91 | 70.73 | 70.73 | 70.73 | 1,349,700 | +0.68(+0.97%) |
May 26, 2016 | 70.71 | 71.06 | 69.94 | 70.05 | 1,171,832 | -0.71(-1.00%) |
May 25, 2016 | 71.35 | 71.50 | 70.63 | 70.76 | 1,116,040 | -0.22(-0.31%) |
May 24, 2016 | 70.54 | 71.81 | 70.09 | 70.98 | 1,502,533 | +0.75(+1.07%) |
May 23, 2016 | 69.57 | 71.13 | 69.39 | 70.23 | 1,180,892 | +0.23(+0.33%) |
May 20, 2016 | 70.38 | 70.77 | 68.08 | 70.00 | 2,883,189 | +0.25(+0.36%) |
May 19, 2016 | 71.00 | 72.00 | 69.61 | 69.75 | 1,920,294 | -0.28(-0.40%) |
May 18, 2016 | 69.59 | 71.05 | 69.23 | 70.03 | 1,006,536 | +0.53(+0.76%) |
May 17, 2016 | 70.17 | 70.51 | 68.96 | 69.50 | 1,180,227 | -0.80(-1.14%) |
May 16, 2016 | 67.56 | 70.45 | 67.29 | 70.30 | 1,943,974 | +2.86(+4.24%) |
May 13, 2016 | 67.26 | 68.38 | 66.84 | 67.44 | 1,471,593 | -0.03(-0.04%) |
May 12, 2016 | 69.29 | 69.58 | 67.20 | 67.47 | 1,688,445 | -1.17(-1.70%) |
May 11, 2016 | 68.51 | 70.12 | 68.42 | 68.64 | 1,560,243 | +0.11(+0.16%) |
May 10, 2016 | 67.44 | 68.70 | 67.18 | 68.53 | 1,400,922 | +1.10(+1.63%) |
May 09, 2016 | 66.85 | 68.30 | 66.80 | 67.43 | 918,834 | +0.15(+0.22%) |
May 06, 2016 | 67.05 | 67.74 | 65.83 | 67.28 | 1,612,833 | -0.51(-0.75%) |
May 05, 2016 | 68.07 | 68.63 | 67.27 | 67.79 | 1,510,283 | +0.18(+0.27%) |
May 04, 2016 | 69.48 | 69.83 | 67.52 | 67.61 | 1,703,223 | -2.23(-3.19%) |
May 03, 2016 | 70.84 | 71.09 | 69.14 | 69.84 | 1,597,993 | -2.18(-3.03%) |