Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.78 | 77.45 | 75.61 | 76.57 | 550,553 | -0.45(-0.58%) |
Jul 28, 2016 | 75.51 | 77.78 | 75.51 | 77.02 | 476,382 | +1.26(+1.66%) |
Jul 27, 2016 | 76.89 | 77.39 | 75.10 | 75.77 | 763,516 | -0.58(-0.76%) |
Jul 26, 2016 | 78.63 | 78.88 | 76.23 | 76.35 | 978,210 | -2.83(-3.58%) |
Jul 25, 2016 | 78.83 | 79.39 | 77.91 | 79.18 | 386,206 | +0.29(+0.36%) |
Jul 22, 2016 | 77.34 | 79.32 | 77.34 | 78.89 | 746,200 | +1.59(+2.06%) |
Jul 21, 2016 | 77.26 | 77.53 | 76.77 | 77.30 | 262,085 | +0.09(+0.11%) |
Jul 20, 2016 | 76.45 | 77.71 | 76.16 | 77.21 | 376,245 | +1.05(+1.38%) |
Jul 19, 2016 | 76.41 | 77.09 | 75.73 | 76.16 | 728,929 | -0.62(-0.80%) |
Jul 18, 2016 | 76.37 | 77.04 | 76.11 | 76.78 | 1,090,899 | +0.57(+0.75%) |
Jul 15, 2016 | 76.73 | 77.24 | 75.96 | 76.21 | 766,563 | -0.16(-0.22%) |
Jul 14, 2016 | 75.97 | 77.00 | 75.90 | 76.37 | 385,114 | +1.01(+1.35%) |
Jul 13, 2016 | 75.27 | 75.79 | 74.89 | 75.36 | 336,131 | +0.18(+0.24%) |
Jul 12, 2016 | 75.87 | 76.07 | 74.84 | 75.18 | 346,670 | -0.69(-0.91%) |
Jul 11, 2016 | 74.73 | 76.61 | 74.57 | 75.87 | 551,341 | +1.14(+1.53%) |
Jul 08, 2016 | 74.89 | 74.58 | 74.37 | 74.73 | 519,983 | +0.15(+0.20%) |
Jul 07, 2016 | 74.97 | 75.22 | 74.20 | 74.58 | 465,171 | +0.08(+0.10%) |
Jul 05, 2016 | 74.31 | 74.72 | 72.46 | 74.50 | 716,094 | +0.13(+0.17%) |
Jul 01, 2016 | 74.53 | 74.37 | 74.37 | 74.37 | 534,004 | -0.06(-0.08%) |
Jun 30, 2016 | 73.63 | 74.50 | 71.90 | 74.43 | 869,156 | +0.84(+1.14%) |
Jun 29, 2016 | 73.14 | 73.69 | 72.78 | 73.59 | 719,785 | +0.96(+1.32%) |
Jun 28, 2016 | 73.55 | 73.84 | 72.23 | 72.63 | 741,211 | -0.27(-0.37%) |
Jun 27, 2016 | 74.27 | 74.45 | 72.43 | 72.90 | 1,139,591 | -1.99(-2.66%) |
Jun 24, 2016 | 73.60 | 75.95 | 73.60 | 74.89 | 1,444,715 | -1.10(-1.45%) |
Jun 23, 2016 | 75.65 | 76.80 | 75.58 | 75.99 | 721,934 | +1.46(+1.95%) |
Jun 22, 2016 | 74.21 | 75.22 | 73.71 | 74.54 | 1,136,066 | +0.73(+0.99%) |
Jun 21, 2016 | 72.07 | 74.19 | 71.60 | 73.81 | 1,193,466 | +2.14(+2.99%) |
Jun 20, 2016 | 72.51 | 73.06 | 71.61 | 71.67 | 607,419 | +0.03(+0.05%) |
Jun 17, 2016 | 71.71 | 71.94 | 70.85 | 71.63 | 565,873 | +0.11(+0.16%) |
Jun 16, 2016 | 71.54 | 71.82 | 70.78 | 71.52 | 751,118 | -0.38(-0.53%) |
Jun 15, 2016 | 72.57 | 72.72 | 71.73 | 71.90 | 574,567 | -0.82(-1.13%) |
Jun 14, 2016 | 72.38 | 73.25 | 72.03 | 72.72 | 744,146 | +0.31(+0.43%) |
Jun 13, 2016 | 73.20 | 73.84 | 72.31 | 72.41 | 691,702 | -1.28(-1.74%) |
Jun 10, 2016 | 74.26 | 74.49 | 73.37 | 73.69 | 549,378 | -0.87(-1.17%) |
Jun 09, 2016 | 74.71 | 75.24 | 74.50 | 74.57 | 546,867 | -0.60(-0.80%) |
Jun 08, 2016 | 73.84 | 75.51 | 73.63 | 75.17 | 722,509 | +1.61(+2.19%) |
Jun 07, 2016 | 74.84 | 74.84 | 73.53 | 73.56 | 814,072 | -1.19(-1.59%) |
Jun 06, 2016 | 74.89 | 74.94 | 74.05 | 74.74 | 659,883 | +0.19(+0.26%) |
Jun 03, 2016 | 75.44 | 75.48 | 74.15 | 74.55 | 781,580 | -0.42(-0.57%) |
Jun 02, 2016 | 74.06 | 75.12 | 74.06 | 74.98 | 840,448 | +0.90(+1.22%) |
Jun 01, 2016 | 73.52 | 74.68 | 73.08 | 74.08 | 736,682 | +0.27(+0.36%) |
May 31, 2016 | 73.49 | 74.12 | 72.82 | 73.81 | 1,161,413 | +0.33(+0.45%) |
May 27, 2016 | 72.68 | 73.48 | 73.48 | 73.48 | 1,228,117 | +1.24(+1.71%) |
May 26, 2016 | 69.95 | 73.59 | 69.91 | 72.24 | 3,307,500 | +3.76(+5.49%) |
May 25, 2016 | 66.14 | 69.70 | 65.90 | 68.48 | 2,838,906 | +3.41(+5.25%) |
May 24, 2016 | 64.64 | 65.40 | 64.12 | 65.07 | 913,858 | +0.76(+1.19%) |
May 23, 2016 | 64.59 | 65.40 | 63.92 | 64.30 | 1,030,947 | -0.08(-0.12%) |
May 20, 2016 | 64.64 | 64.64 | 63.61 | 64.38 | 1,168,091 | +0.18(+0.28%) |
May 19, 2016 | 64.11 | 64.71 | 63.52 | 64.20 | 630,162 | -0.27(-0.41%) |
May 18, 2016 | 63.79 | 65.30 | 63.42 | 64.47 | 1,101,312 | +0.21(+0.32%) |
May 17, 2016 | 65.49 | 66.28 | 63.98 | 64.26 | 1,058,219 | -1.40(-2.13%) |
May 16, 2016 | 64.09 | 65.71 | 63.58 | 65.66 | 1,246,942 | +1.82(+2.85%) |
May 13, 2016 | 65.17 | 65.26 | 63.23 | 63.84 | 1,919,497 | -0.89(-1.37%) |
May 12, 2016 | 62.12 | 65.24 | 61.72 | 64.73 | 6,879,207 | +8.52(+15.17%) |
May 11, 2016 | 59.21 | 59.21 | 55.48 | 56.20 | 4,457,283 | -3.11(-5.24%) |
May 10, 2016 | 59.95 | 60.22 | 58.23 | 59.31 | 1,906,288 | -0.94(-1.56%) |
May 09, 2016 | 59.33 | 60.60 | 58.99 | 60.25 | 1,340,159 | +1.16(+1.97%) |
May 06, 2016 | 58.98 | 59.51 | 57.84 | 59.08 | 1,068,866 | -0.76(-1.27%) |
May 05, 2016 | 59.08 | 60.04 | 58.40 | 59.84 | 1,012,022 | +0.41(+0.70%) |
May 04, 2016 | 58.64 | 59.56 | 58.26 | 59.43 | 1,328,812 | +0.38(+0.64%) |
May 03, 2016 | 59.11 | 59.37 | 58.70 | 59.05 | 514,376 | -0.22(-0.36%) |