Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.88 | 77.08 | 76.51 | 76.73 | 2,051,747 | +0.75(+0.98%) |
Jul 28, 2016 | 76.23 | 76.45 | 75.92 | 75.99 | 2,242,858 | +0.34(+0.45%) |
Jul 27, 2016 | 75.79 | 75.87 | 75.19 | 75.65 | 1,315,274 | +0.72(+0.96%) |
Jul 26, 2016 | 74.94 | 75.12 | 74.70 | 74.93 | 1,044,161 | +0.56(+0.76%) |
Jul 25, 2016 | 74.28 | 74.45 | 74.07 | 74.36 | 897,235 | +0.21(+0.28%) |
Jul 22, 2016 | 73.70 | 74.47 | 73.62 | 74.15 | 1,723,567 | +0.22(+0.30%) |
Jul 21, 2016 | 74.13 | 74.51 | 73.66 | 73.93 | 2,424,317 | +0.43(+0.59%) |
Jul 20, 2016 | 72.86 | 73.59 | 72.72 | 73.50 | 3,308,528 | +3.85(+5.53%) |
Jul 19, 2016 | 69.46 | 69.76 | 69.11 | 69.65 | 1,601,948 | -0.24(-0.34%) |
Jul 18, 2016 | 69.46 | 69.94 | 69.19 | 69.89 | 1,346,487 | +0.54(+0.79%) |
Jul 15, 2016 | 69.10 | 69.36 | 68.98 | 69.34 | 799,910 | -0.21(-0.30%) |
Jul 14, 2016 | 69.60 | 69.83 | 69.32 | 69.55 | 1,135,948 | +0.98(+1.43%) |
Jul 13, 2016 | 68.68 | 69.08 | 68.51 | 68.57 | 620,601 | -0.19(-0.28%) |
Jul 12, 2016 | 68.87 | 69.10 | 68.53 | 68.76 | 1,277,934 | +0.25(+0.37%) |
Jul 11, 2016 | 68.38 | 68.61 | 68.25 | 68.51 | 1,614,425 | +1.25(+1.85%) |
Jul 08, 2016 | 66.96 | 67.42 | 65.50 | 67.26 | 1,637,717 | +1.76(+2.69%) |
Jul 07, 2016 | 65.52 | 65.72 | 65.31 | 65.50 | 1,389,628 | -0.11(-0.16%) |
Jul 06, 2016 | 64.74 | 65.64 | 64.39 | 65.60 | 1,288,686 | +0.48(+0.74%) |
Jul 05, 2016 | 65.80 | 65.84 | 64.92 | 65.12 | 1,055,827 | -0.71(-1.08%) |
Jul 01, 2016 | 66.23 | 65.83 | 65.83 | 65.83 | 502,125 | -0.04(-0.07%) |
Jun 30, 2016 | 65.32 | 65.88 | 64.80 | 65.87 | 1,147,612 | -0.07(-0.11%) |
Jun 29, 2016 | 66.08 | 66.21 | 65.46 | 65.94 | 1,081,420 | +1.10(+1.69%) |
Jun 28, 2016 | 64.70 | 64.98 | 64.15 | 64.85 | 1,227,817 | +1.61(+2.54%) |
Jun 27, 2016 | 63.53 | 63.54 | 62.69 | 63.24 | 2,473,343 | -1.69(-2.60%) |
Jun 24, 2016 | 65.13 | 67.01 | 64.91 | 64.92 | 4,269,210 | -6.26(-8.79%) |
Jun 23, 2016 | 70.70 | 71.28 | 70.05 | 71.18 | 1,536,449 | +1.97(+2.84%) |
Jun 22, 2016 | 70.25 | 70.41 | 69.19 | 69.22 | 1,289,957 | -0.52(-0.74%) |
Jun 21, 2016 | 69.50 | 70.05 | 69.26 | 69.74 | 1,132,772 | +1.17(+1.70%) |
Jun 20, 2016 | 69.60 | 69.63 | 68.54 | 68.57 | 1,182,569 | +1.04(+1.55%) |
Jun 17, 2016 | 67.33 | 67.65 | 66.55 | 67.52 | 1,249,550 | +0.61(+0.92%) |
Jun 16, 2016 | 65.73 | 67.01 | 65.35 | 66.91 | 2,038,659 | +0.32(+0.49%) |
Jun 15, 2016 | 66.76 | 67.15 | 66.55 | 66.58 | 1,513,909 | -0.25(-0.37%) |
Jun 14, 2016 | 66.07 | 66.85 | 66.05 | 66.83 | 2,425,706 | -0.60(-0.89%) |
Jun 13, 2016 | 67.37 | 67.99 | 67.34 | 67.43 | 1,701,276 | -1.45(-2.10%) |
Jun 10, 2016 | 69.29 | 69.57 | 68.44 | 68.88 | 1,433,489 | -2.02(-2.85%) |
Jun 09, 2016 | 70.73 | 71.13 | 70.73 | 70.90 | 419,720 | -0.68(-0.96%) |
Jun 08, 2016 | 71.71 | 71.76 | 71.28 | 71.58 | 484,128 | -0.33(-0.46%) |
Jun 07, 2016 | 71.98 | 72.17 | 71.83 | 71.91 | 531,257 | +0.50(+0.70%) |
Jun 06, 2016 | 71.45 | 71.60 | 71.15 | 71.41 | 520,069 | +0.14(+0.20%) |
Jun 03, 2016 | 71.01 | 71.45 | 70.69 | 71.27 | 639,727 | +0.22(+0.31%) |
Jun 02, 2016 | 70.72 | 71.05 | 70.46 | 71.05 | 702,954 | -0.25(-0.36%) |
Jun 01, 2016 | 71.10 | 71.35 | 70.97 | 71.31 | 879,513 | +0.12(+0.17%) |
May 31, 2016 | 71.58 | 71.67 | 70.97 | 71.18 | 1,528,935 | +0.06(+0.09%) |
May 27, 2016 | 71.29 | 71.12 | 71.12 | 71.12 | 576,949 | -0.18(-0.26%) |
May 26, 2016 | 71.50 | 71.60 | 71.11 | 71.31 | 1,044,518 | +0.61(+0.87%) |
May 25, 2016 | 70.73 | 70.94 | 70.36 | 70.69 | 3,122,523 | +0.84(+1.21%) |
May 24, 2016 | 69.46 | 70.01 | 69.44 | 69.85 | 974,253 | +1.40(+2.05%) |
May 23, 2016 | 68.73 | 69.00 | 68.40 | 68.45 | 832,023 | +0.20(+0.30%) |
May 20, 2016 | 68.19 | 68.45 | 68.02 | 68.24 | 1,006,020 | +0.81(+1.20%) |
May 19, 2016 | 67.71 | 67.89 | 67.22 | 67.44 | 912,218 | -0.63(-0.93%) |
May 18, 2016 | 67.61 | 68.64 | 67.49 | 68.07 | 752,706 | +0.49(+0.73%) |
May 17, 2016 | 68.04 | 68.20 | 67.35 | 67.58 | 1,088,845 | -0.76(-1.12%) |
May 16, 2016 | 67.81 | 68.59 | 67.74 | 68.34 | 678,358 | +0.70(+1.04%) |
May 13, 2016 | 67.69 | 67.98 | 67.38 | 67.64 | 1,359,004 | -0.19(-0.28%) |
May 12, 2016 | 68.39 | 68.52 | 67.50 | 67.83 | 636,744 | +0.34(+0.51%) |
May 11, 2016 | 67.61 | 68.04 | 67.49 | 67.49 | 1,109,401 | -0.64(-0.94%) |
May 10, 2016 | 67.49 | 68.16 | 67.48 | 68.13 | 707,130 | +0.51(+0.76%) |
May 09, 2016 | 67.70 | 67.95 | 67.48 | 67.62 | 1,081,148 | +0.85(+1.27%) |
May 06, 2016 | 66.48 | 66.86 | 66.30 | 66.77 | 541,264 | +0.22(+0.34%) |
May 05, 2016 | 66.31 | 67.13 | 66.20 | 66.54 | 1,491,807 | -0.35(-0.52%) |
May 04, 2016 | 67.02 | 67.07 | 66.63 | 66.89 | 1,299,088 | -0.91(-1.34%) |
May 03, 2016 | 68.06 | 68.22 | 67.50 | 67.80 | 822,630 | -1.06(-1.54%) |