Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.08 | 68.89 | 67.96 | 68.47 | 4,260,560 | -0.41(-0.59%) |
Jul 28, 2016 | 69.15 | 69.21 | 68.56 | 68.87 | 5,348,452 | -0.25(-0.36%) |
Jul 27, 2016 | 69.92 | 70.05 | 69.07 | 69.12 | 2,833,508 | -0.48(-0.68%) |
Jul 26, 2016 | 69.32 | 70.48 | 69.22 | 69.60 | 4,698,519 | +0.94(+1.37%) |
Jul 25, 2016 | 69.63 | 69.63 | 67.73 | 68.65 | 8,439,770 | -1.94(-2.75%) |
Jul 22, 2016 | 72.42 | 72.42 | 70.35 | 70.59 | 5,395,114 | -1.85(-2.55%) |
Jul 21, 2016 | 73.18 | 73.68 | 72.34 | 72.44 | 3,545,478 | -0.52(-0.71%) |
Jul 20, 2016 | 73.16 | 73.53 | 72.91 | 72.96 | 2,607,660 | -0.40(-0.54%) |
Jul 19, 2016 | 72.97 | 73.41 | 72.66 | 73.36 | 2,823,410 | -0.49(-0.67%) |
Jul 18, 2016 | 73.31 | 73.94 | 72.21 | 73.85 | 2,825,091 | +0.36(+0.49%) |
Jul 15, 2016 | 73.98 | 73.98 | 73.03 | 73.49 | 3,149,085 | -0.20(-0.28%) |
Jul 14, 2016 | 73.64 | 74.58 | 73.47 | 73.69 | 4,072,204 | +0.60(+0.82%) |
Jul 13, 2016 | 72.85 | 73.59 | 72.63 | 73.09 | 3,146,822 | +0.48(+0.66%) |
Jul 12, 2016 | 71.62 | 72.81 | 70.82 | 72.62 | 4,388,347 | +1.26(+1.77%) |
Jul 11, 2016 | 71.34 | 71.72 | 70.92 | 71.36 | 2,627,136 | +0.02(+0.02%) |
Jul 08, 2016 | 70.68 | 71.45 | 69.93 | 71.34 | 2,241,458 | +1.41(+2.02%) |
Jul 07, 2016 | 70.18 | 70.64 | 69.64 | 69.93 | 2,460,065 | -0.09(-0.13%) |
Jul 06, 2016 | 69.65 | 70.04 | 68.94 | 70.02 | 2,709,484 | +0.26(+0.38%) |
Jul 05, 2016 | 70.72 | 70.95 | 69.26 | 69.75 | 3,393,751 | -1.52(-2.14%) |
Jul 01, 2016 | 71.56 | 71.28 | 71.28 | 71.28 | 3,103,354 | -0.12(-0.17%) |
Jun 30, 2016 | 72.15 | 72.20 | 70.34 | 71.40 | 5,585,676 | -0.41(-0.58%) |
Jun 29, 2016 | 72.27 | 72.50 | 70.99 | 71.82 | 3,202,200 | +0.11(+0.16%) |
Jun 28, 2016 | 71.31 | 72.12 | 70.52 | 71.70 | 2,880,499 | +1.23(+1.75%) |
Jun 27, 2016 | 71.12 | 71.16 | 69.77 | 70.47 | 4,085,951 | -1.00(-1.39%) |
Jun 24, 2016 | 71.34 | 72.72 | 71.19 | 71.47 | 5,600,342 | -2.25(-3.05%) |
Jun 23, 2016 | 74.27 | 74.29 | 73.12 | 73.71 | 2,610,077 | +0.32(+0.44%) |
Jun 22, 2016 | 73.95 | 74.20 | 73.36 | 73.39 | 2,490,074 | -0.15(-0.20%) |
Jun 21, 2016 | 74.68 | 74.68 | 73.49 | 73.54 | 4,043,425 | -1.31(-1.75%) |
Jun 20, 2016 | 75.87 | 76.07 | 74.74 | 74.85 | 3,510,112 | -0.36(-0.48%) |
Jun 17, 2016 | 74.89 | 75.68 | 74.73 | 75.21 | 4,032,103 | +0.77(+1.03%) |
Jun 16, 2016 | 73.73 | 74.61 | 72.72 | 74.44 | 2,373,308 | +0.25(+0.34%) |
Jun 15, 2016 | 74.82 | 75.02 | 74.11 | 74.19 | 1,676,005 | -0.28(-0.38%) |
Jun 14, 2016 | 74.33 | 74.68 | 73.14 | 74.47 | 3,622,659 | -0.15(-0.20%) |
Jun 13, 2016 | 74.89 | 75.97 | 74.60 | 74.61 | 3,169,144 | -0.31(-0.41%) |
Jun 10, 2016 | 75.26 | 75.64 | 74.42 | 74.92 | 4,046,053 | -1.12(-1.47%) |
Jun 09, 2016 | 75.46 | 76.22 | 75.17 | 76.04 | 2,060,754 | -0.20(-0.26%) |
Jun 08, 2016 | 76.93 | 77.13 | 75.58 | 76.24 | 4,015,095 | -0.11(-0.15%) |
Jun 07, 2016 | 76.33 | 76.83 | 76.13 | 76.35 | 2,808,693 | -0.15(-0.19%) |
Jun 06, 2016 | 74.99 | 76.79 | 74.95 | 76.50 | 5,680,481 | +1.67(+2.23%) |
Jun 03, 2016 | 74.22 | 75.38 | 74.16 | 74.83 | 4,853,437 | +1.32(+1.80%) |
Jun 02, 2016 | 72.35 | 73.58 | 72.08 | 73.51 | 3,236,982 | +1.08(+1.48%) |
Jun 01, 2016 | 71.68 | 72.59 | 71.14 | 72.44 | 2,803,779 | +0.47(+0.66%) |
May 31, 2016 | 71.80 | 72.69 | 71.59 | 71.96 | 7,295,468 | +1.57(+2.22%) |
May 27, 2016 | 70.14 | 70.40 | 70.40 | 70.40 | 1,994,011 | +0.20(+0.29%) |
May 26, 2016 | 70.70 | 70.91 | 70.07 | 70.20 | 2,859,880 | -0.19(-0.27%) |
May 25, 2016 | 70.12 | 70.73 | 69.92 | 70.39 | 3,343,113 | +0.74(+1.07%) |
May 24, 2016 | 69.08 | 69.73 | 68.57 | 69.65 | 3,860,758 | +1.54(+2.26%) |
May 23, 2016 | 67.78 | 69.24 | 67.56 | 68.11 | 5,264,643 | +0.12(+0.18%) |
May 20, 2016 | 70.66 | 70.70 | 67.78 | 67.99 | 14,122,255 | -3.94(-5.48%) |
May 19, 2016 | 71.87 | 72.88 | 71.43 | 71.93 | 5,787,730 | -0.31(-0.42%) |
May 18, 2016 | 72.45 | 72.68 | 71.64 | 72.24 | 3,056,082 | -0.52(-0.72%) |
May 17, 2016 | 73.16 | 73.68 | 72.22 | 72.76 | 2,901,426 | -0.38(-0.51%) |
May 16, 2016 | 72.33 | 73.58 | 72.33 | 73.14 | 2,633,388 | +1.01(+1.41%) |
May 13, 2016 | 73.28 | 73.71 | 71.96 | 72.12 | 2,773,205 | -1.47(-2.00%) |
May 12, 2016 | 73.69 | 74.27 | 72.21 | 73.59 | 4,501,201 | +0.22(+0.30%) |
May 11, 2016 | 73.15 | 74.29 | 72.60 | 73.37 | 3,824,221 | +0.08(+0.11%) |
May 10, 2016 | 70.76 | 73.79 | 70.49 | 73.29 | 6,801,478 | +2.82(+4.01%) |
May 09, 2016 | 70.87 | 70.94 | 69.98 | 70.47 | 1,885,852 | -0.76(-1.07%) |
May 06, 2016 | 70.61 | 71.45 | 70.48 | 71.23 | 1,439,450 | +0.22(+0.31%) |
May 05, 2016 | 71.91 | 71.97 | 70.63 | 71.01 | 3,280,059 | -0.86(-1.19%) |
May 04, 2016 | 72.78 | 73.01 | 71.50 | 71.87 | 1,940,871 | -1.07(-1.46%) |
May 03, 2016 | 73.07 | 73.33 | 72.17 | 72.93 | 2,238,262 | -0.78(-1.06%) |