Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.13 | 78.50 | 77.19 | 78.18 | 1,612,750 | -0.17(-0.21%) |
Jul 28, 2016 | 78.84 | 79.09 | 77.46 | 78.35 | 1,562,556 | -0.70(-0.88%) |
Jul 27, 2016 | 79.09 | 79.97 | 77.99 | 79.04 | 1,876,234 | +0.50(+0.64%) |
Jul 26, 2016 | 76.83 | 78.85 | 76.78 | 78.54 | 2,360,503 | +1.67(+2.17%) |
Jul 25, 2016 | 76.64 | 77.85 | 76.43 | 76.87 | 2,429,490 | +0.12(+0.15%) |
Jul 22, 2016 | 75.45 | 77.11 | 74.10 | 76.76 | 3,668,630 | +1.93(+2.58%) |
Jul 21, 2016 | 74.65 | 79.17 | 74.00 | 74.82 | 9,742,475 | +6.27(+9.15%) |
Jul 20, 2016 | 66.73 | 68.78 | 66.37 | 68.55 | 2,826,041 | +1.89(+2.84%) |
Jul 19, 2016 | 67.13 | 67.35 | 65.85 | 66.66 | 1,850,877 | -1.23(-1.81%) |
Jul 18, 2016 | 68.56 | 68.56 | 67.37 | 67.89 | 1,528,976 | -0.92(-1.34%) |
Jul 15, 2016 | 68.67 | 69.63 | 68.23 | 68.81 | 1,430,026 | +0.52(+0.76%) |
Jul 14, 2016 | 67.45 | 68.75 | 66.54 | 68.29 | 1,355,315 | +0.34(+0.51%) |
Jul 13, 2016 | 69.16 | 69.56 | 67.18 | 67.94 | 1,565,657 | -1.03(-1.49%) |
Jul 12, 2016 | 68.08 | 69.24 | 67.92 | 68.97 | 1,732,323 | +1.99(+2.97%) |
Jul 11, 2016 | 66.82 | 67.92 | 66.78 | 66.98 | 984,799 | +0.80(+1.22%) |
Jul 08, 2016 | 64.36 | 66.33 | 63.42 | 66.18 | 1,298,943 | +2.76(+4.35%) |
Jul 07, 2016 | 62.95 | 64.51 | 62.60 | 63.42 | 2,009,086 | +0.95(+1.52%) |
Jul 06, 2016 | 61.63 | 62.66 | 60.76 | 62.47 | 1,933,684 | +0.19(+0.30%) |
Jul 05, 2016 | 64.65 | 65.10 | 61.46 | 62.28 | 1,755,741 | -3.05(-4.67%) |
Jul 01, 2016 | 65.71 | 65.33 | 65.33 | 65.33 | 2,167,971 | -0.51(-0.78%) |
Jun 30, 2016 | 64.67 | 65.86 | 63.47 | 65.84 | 1,774,369 | +1.58(+2.46%) |
Jun 29, 2016 | 62.70 | 64.76 | 62.31 | 64.26 | 1,733,585 | +2.47(+4.00%) |
Jun 28, 2016 | 62.31 | 62.89 | 60.67 | 61.79 | 2,309,071 | +0.69(+1.12%) |
Jun 27, 2016 | 64.22 | 64.44 | 60.62 | 61.10 | 2,097,233 | -3.91(-6.01%) |
Jun 24, 2016 | 67.14 | 68.55 | 64.72 | 65.01 | 2,997,060 | -5.87(-8.28%) |
Jun 23, 2016 | 69.04 | 70.90 | 69.04 | 70.88 | 1,480,363 | +3.16(+4.67%) |
Jun 22, 2016 | 68.16 | 68.73 | 67.53 | 67.72 | 1,126,811 | +0.05(+0.07%) |
Jun 21, 2016 | 67.91 | 68.18 | 66.68 | 67.67 | 1,247,899 | +0.11(+0.16%) |
Jun 20, 2016 | 68.20 | 68.79 | 67.54 | 67.56 | 1,996,345 | +1.21(+1.82%) |
Jun 17, 2016 | 66.37 | 67.50 | 65.95 | 66.35 | 3,168,203 | +0.60(+0.91%) |
Jun 16, 2016 | 66.28 | 66.59 | 63.82 | 65.76 | 4,338,962 | -2.78(-4.05%) |
Jun 15, 2016 | 68.97 | 70.01 | 67.99 | 68.53 | 1,371,914 | -0.16(-0.23%) |
Jun 14, 2016 | 68.90 | 70.30 | 67.26 | 68.69 | 2,059,629 | -0.30(-0.44%) |
Jun 13, 2016 | 69.85 | 70.36 | 68.88 | 68.99 | 1,429,566 | -1.18(-1.68%) |
Jun 10, 2016 | 71.49 | 71.91 | 69.42 | 70.17 | 2,139,177 | -2.55(-3.51%) |
Jun 09, 2016 | 72.48 | 72.96 | 71.33 | 72.72 | 952,683 | -0.79(-1.08%) |
Jun 08, 2016 | 73.28 | 74.62 | 73.07 | 73.52 | 1,362,303 | +0.43(+0.59%) |
Jun 07, 2016 | 72.18 | 73.35 | 71.72 | 73.09 | 1,243,307 | +0.79(+1.10%) |
Jun 06, 2016 | 70.28 | 72.53 | 69.80 | 72.29 | 1,699,100 | +2.36(+3.37%) |
Jun 03, 2016 | 69.65 | 70.30 | 67.78 | 69.94 | 1,823,576 | +0.18(+0.25%) |
Jun 02, 2016 | 67.74 | 69.85 | 67.39 | 69.76 | 1,557,703 | +1.61(+2.36%) |
Jun 01, 2016 | 67.60 | 68.17 | 66.42 | 68.15 | 2,088,161 | -0.22(-0.32%) |
May 31, 2016 | 67.14 | 68.48 | 66.88 | 68.37 | 1,361,841 | +1.25(+1.86%) |
May 27, 2016 | 66.87 | 67.12 | 67.12 | 67.12 | 1,073,183 | +0.20(+0.29%) |
May 26, 2016 | 67.22 | 68.78 | 66.38 | 66.92 | 1,593,943 | +0.11(+0.16%) |
May 25, 2016 | 64.86 | 67.04 | 64.53 | 66.82 | 1,821,558 | +2.30(+3.56%) |
May 24, 2016 | 64.29 | 64.79 | 63.33 | 64.52 | 1,104,618 | +0.78(+1.22%) |
May 23, 2016 | 63.89 | 64.23 | 63.01 | 63.74 | 1,063,396 | -0.30(-0.47%) |
May 20, 2016 | 63.32 | 64.43 | 63.16 | 64.05 | 1,278,851 | +1.15(+1.83%) |
May 19, 2016 | 62.95 | 63.51 | 61.48 | 62.90 | 1,910,442 | -0.75(-1.17%) |
May 18, 2016 | 62.51 | 65.03 | 62.36 | 63.65 | 2,427,693 | +0.57(+0.90%) |
May 17, 2016 | 60.52 | 65.23 | 60.52 | 63.08 | 4,575,626 | +3.28(+5.48%) |
May 16, 2016 | 59.18 | 60.63 | 59.07 | 59.80 | 1,438,367 | +1.09(+1.86%) |
May 13, 2016 | 59.51 | 60.19 | 58.32 | 58.71 | 1,675,513 | -1.02(-1.71%) |
May 12, 2016 | 60.99 | 61.70 | 59.44 | 59.73 | 1,629,437 | -0.87(-1.44%) |
May 11, 2016 | 61.49 | 62.10 | 59.96 | 60.60 | 1,635,243 | -1.16(-1.87%) |
May 10, 2016 | 60.18 | 62.18 | 59.94 | 61.76 | 1,539,456 | +1.88(+3.15%) |
May 09, 2016 | 60.01 | 60.55 | 59.62 | 59.88 | 1,780,581 | -0.47(-0.78%) |
May 06, 2016 | 57.93 | 60.57 | 57.73 | 60.35 | 2,732,201 | +0.45(+0.75%) |
May 05, 2016 | 61.32 | 61.64 | 59.74 | 59.90 | 2,025,603 | -0.81(-1.34%) |
May 04, 2016 | 61.98 | 62.80 | 60.35 | 60.71 | 2,216,658 | -1.59(-2.55%) |
May 03, 2016 | 63.94 | 64.25 | 61.77 | 62.30 | 2,109,323 | -2.24(-3.47%) |