Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.85 | 72.73 | 71.82 | 72.27 | 4,142,459 | +0.17(+0.24%) |
Jul 28, 2016 | 72.10 | 72.73 | 71.72 | 72.10 | 3,566,186 | -0.05(-0.07%) |
Jul 27, 2016 | 72.69 | 72.83 | 71.68 | 72.15 | 5,750,475 | -0.64(-0.87%) |
Jul 26, 2016 | 71.40 | 72.87 | 71.38 | 72.79 | 5,531,091 | +1.10(+1.53%) |
Jul 25, 2016 | 71.92 | 71.98 | 71.25 | 71.69 | 4,000,159 | -0.15(-0.21%) |
Jul 22, 2016 | 72.44 | 72.44 | 71.14 | 71.84 | 10,751,006 | -0.69(-0.96%) |
Jul 21, 2016 | 72.93 | 73.12 | 72.45 | 72.53 | 4,853,594 | -0.67(-0.91%) |
Jul 20, 2016 | 72.46 | 73.41 | 72.46 | 73.20 | 3,623,839 | +0.31(+0.42%) |
Jul 19, 2016 | 72.64 | 73.06 | 72.58 | 72.89 | 3,625,030 | +0.16(+0.22%) |
Jul 18, 2016 | 72.93 | 73.15 | 72.58 | 72.74 | 3,973,376 | -0.14(-0.19%) |
Jul 15, 2016 | 73.61 | 73.63 | 72.65 | 72.88 | 5,751,209 | -0.39(-0.53%) |
Jul 14, 2016 | 73.56 | 73.59 | 73.12 | 73.26 | 4,456,988 | +0.07(+0.09%) |
Jul 13, 2016 | 73.34 | 73.59 | 72.96 | 73.20 | 6,710,164 | -0.14(-0.19%) |
Jul 12, 2016 | 73.18 | 73.61 | 72.99 | 73.34 | 5,189,366 | +0.34(+0.46%) |
Jul 11, 2016 | 72.88 | 73.33 | 72.76 | 73.00 | 4,462,900 | +0.12(+0.17%) |
Jul 08, 2016 | 72.47 | 73.04 | 72.16 | 72.88 | 5,332,948 | +0.72(+0.99%) |
Jul 07, 2016 | 71.89 | 72.66 | 71.86 | 72.16 | 5,695,575 | +0.03(+0.05%) |
Jul 06, 2016 | 71.32 | 72.21 | 71.23 | 72.13 | 6,154,400 | +0.68(+0.96%) |
Jul 05, 2016 | 71.25 | 72.21 | 71.23 | 71.44 | 6,824,836 | +0.02(+0.02%) |
Jul 01, 2016 | 71.29 | 71.42 | 71.42 | 71.42 | 5,170,643 | +0.21(+0.30%) |
Jun 30, 2016 | 70.37 | 71.33 | 70.34 | 71.21 | 7,744,246 | +1.08(+1.54%) |
Jun 29, 2016 | 69.22 | 70.36 | 69.22 | 70.13 | 6,240,151 | +1.08(+1.56%) |
Jun 28, 2016 | 67.98 | 69.18 | 67.92 | 69.05 | 7,340,359 | +1.44(+2.14%) |
Jun 27, 2016 | 66.70 | 67.83 | 66.08 | 67.61 | 8,204,504 | -0.72(-1.06%) |
Jun 24, 2016 | 68.75 | 69.60 | 68.16 | 68.33 | 9,120,584 | -2.06(-2.93%) |
Jun 23, 2016 | 69.84 | 70.39 | 69.47 | 70.39 | 6,911,860 | +1.24(+1.79%) |
Jun 22, 2016 | 69.39 | 69.87 | 69.13 | 69.15 | 6,796,928 | -0.27(-0.39%) |
Jun 21, 2016 | 69.63 | 69.74 | 68.88 | 69.42 | 6,001,057 | +0.10(+0.14%) |
Jun 20, 2016 | 69.76 | 70.04 | 69.23 | 69.32 | 5,994,765 | +0.27(+0.39%) |
Jun 17, 2016 | 69.41 | 69.43 | 68.49 | 69.05 | 6,723,862 | -0.37(-0.53%) |
Jun 16, 2016 | 69.13 | 69.55 | 68.60 | 69.42 | 4,891,005 | +0.30(+0.43%) |
Jun 15, 2016 | 70.47 | 70.51 | 69.06 | 69.13 | 7,615,577 | -1.03(-1.47%) |
Jun 14, 2016 | 70.13 | 70.29 | 69.83 | 70.16 | 4,613,619 | -0.17(-0.24%) |
Jun 13, 2016 | 70.10 | 70.83 | 70.10 | 70.33 | 6,574,207 | +0.00(+0.00%) |
Jun 10, 2016 | 70.17 | 70.46 | 70.02 | 70.33 | 5,131,142 | -0.07(-0.09%) |
Jun 09, 2016 | 69.35 | 70.47 | 69.32 | 70.40 | 8,637,595 | +0.81(+1.17%) |
Jun 08, 2016 | 68.71 | 69.64 | 68.59 | 69.59 | 7,404,798 | +0.88(+1.28%) |
Jun 07, 2016 | 68.39 | 69.04 | 68.31 | 68.71 | 6,991,663 | +0.33(+0.48%) |
Jun 06, 2016 | 67.87 | 68.47 | 67.86 | 68.38 | 6,609,711 | +0.31(+0.46%) |
Jun 03, 2016 | 68.11 | 68.29 | 67.58 | 68.07 | 6,511,345 | -0.04(-0.06%) |
Jun 02, 2016 | 66.07 | 68.36 | 65.95 | 68.11 | 10,789,025 | +2.03(+3.07%) |
Jun 01, 2016 | 65.75 | 66.31 | 65.56 | 66.08 | 6,491,108 | +0.03(+0.05%) |
May 31, 2016 | 66.80 | 66.83 | 65.47 | 66.05 | 11,593,564 | -0.99(-1.48%) |
May 27, 2016 | 66.48 | 67.04 | 67.04 | 67.04 | 6,490,385 | +0.42(+0.63%) |
May 26, 2016 | 66.48 | 66.80 | 66.39 | 66.62 | 4,887,978 | +0.08(+0.12%) |
May 25, 2016 | 66.54 | 66.85 | 66.43 | 66.54 | 5,467,626 | +0.11(+0.17%) |
May 24, 2016 | 66.34 | 67.02 | 66.04 | 66.43 | 5,932,945 | +0.53(+0.80%) |
May 23, 2016 | 66.12 | 66.21 | 65.85 | 65.90 | 3,996,451 | -0.18(-0.27%) |
May 20, 2016 | 66.02 | 66.41 | 65.80 | 66.08 | 6,331,300 | +0.43(+0.65%) |
May 19, 2016 | 66.01 | 66.21 | 65.36 | 65.66 | 6,222,129 | -0.49(-0.74%) |
May 18, 2016 | 66.18 | 66.65 | 65.72 | 66.15 | 6,549,209 | -0.17(-0.26%) |
May 17, 2016 | 66.89 | 67.15 | 66.05 | 66.32 | 5,461,169 | -0.89(-1.32%) |
May 16, 2016 | 66.20 | 67.29 | 66.19 | 67.21 | 5,201,527 | +0.97(+1.46%) |
May 13, 2016 | 66.48 | 66.89 | 66.11 | 66.24 | 5,242,982 | -0.52(-0.77%) |
May 12, 2016 | 66.62 | 67.03 | 66.33 | 66.75 | 5,751,327 | +0.19(+0.28%) |
May 11, 2016 | 66.68 | 66.93 | 66.44 | 66.57 | 4,710,295 | -0.10(-0.15%) |
May 10, 2016 | 66.30 | 66.66 | 65.99 | 66.66 | 4,589,778 | +0.74(+1.12%) |
May 09, 2016 | 65.52 | 66.23 | 65.52 | 65.93 | 4,880,290 | +0.48(+0.74%) |
May 06, 2016 | 65.15 | 65.55 | 64.71 | 65.44 | 4,940,891 | +0.20(+0.30%) |
May 05, 2016 | 64.95 | 65.58 | 64.92 | 65.24 | 7,216,955 | +0.56(+0.86%) |
May 04, 2016 | 64.76 | 65.18 | 64.53 | 64.69 | 6,279,951 | -0.51(-0.78%) |
May 03, 2016 | 64.97 | 65.49 | 64.84 | 65.20 | 4,524,984 | +0.07(+0.11%) |