Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 70.47 | 70.90 | 70.16 | 70.47 | 533,652 | -0.29(-0.41%) |
Jul 28, 2016 | 70.89 | 71.28 | 70.47 | 70.76 | 410,448 | -0.34(-0.48%) |
Jul 27, 2016 | 72.57 | 72.97 | 70.90 | 71.10 | 710,990 | -2.34(-3.19%) |
Jul 26, 2016 | 74.32 | 74.79 | 73.07 | 73.44 | 569,044 | -0.93(-1.24%) |
Jul 25, 2016 | 74.49 | 74.85 | 74.22 | 74.37 | 385,199 | -0.25(-0.34%) |
Jul 22, 2016 | 74.30 | 74.73 | 73.98 | 74.62 | 265,093 | +0.49(+0.66%) |
Jul 21, 2016 | 74.24 | 74.40 | 73.93 | 74.13 | 324,732 | -0.06(-0.08%) |
Jul 20, 2016 | 74.62 | 74.89 | 74.17 | 74.19 | 331,340 | -0.17(-0.23%) |
Jul 19, 2016 | 73.87 | 74.37 | 73.76 | 74.36 | 328,633 | +0.00(+0.00%) |
Jul 18, 2016 | 74.56 | 74.93 | 74.31 | 74.36 | 259,119 | -0.29(-0.39%) |
Jul 15, 2016 | 74.48 | 75.55 | 74.48 | 74.65 | 288,700 | -0.32(-0.43%) |
Jul 14, 2016 | 75.48 | 75.55 | 74.53 | 74.97 | 303,783 | +0.31(+0.42%) |
Jul 13, 2016 | 74.48 | 74.71 | 74.22 | 74.66 | 250,345 | +0.35(+0.47%) |
Jul 12, 2016 | 74.14 | 74.66 | 73.90 | 74.31 | 380,308 | +0.56(+0.76%) |
Jul 11, 2016 | 73.71 | 74.04 | 73.46 | 73.75 | 280,393 | +0.37(+0.51%) |
Jul 08, 2016 | 72.56 | 73.46 | 71.67 | 73.37 | 500,625 | +1.71(+2.38%) |
Jul 07, 2016 | 72.52 | 73.03 | 71.30 | 71.67 | 490,063 | -0.83(-1.15%) |
Jul 06, 2016 | 72.33 | 72.90 | 71.98 | 72.50 | 635,402 | -0.08(-0.11%) |
Jul 05, 2016 | 74.38 | 74.49 | 72.38 | 72.58 | 587,512 | -2.09(-2.80%) |
Jul 01, 2016 | 73.45 | 74.66 | 74.66 | 74.66 | 851,776 | +1.39(+1.90%) |
Jun 30, 2016 | 71.97 | 73.29 | 71.45 | 73.27 | 539,643 | +1.67(+2.34%) |
Jun 29, 2016 | 71.38 | 71.64 | 70.69 | 71.60 | 530,102 | +0.99(+1.41%) |
Jun 28, 2016 | 69.53 | 70.73 | 69.00 | 70.61 | 596,403 | +1.83(+2.67%) |
Jun 27, 2016 | 69.85 | 70.02 | 68.62 | 68.77 | 729,927 | -1.87(-2.64%) |
Jun 24, 2016 | 70.27 | 72.18 | 70.27 | 70.64 | 806,227 | -2.86(-3.89%) |
Jun 23, 2016 | 73.86 | 74.04 | 73.12 | 73.50 | 545,150 | +0.37(+0.50%) |
Jun 22, 2016 | 73.06 | 73.53 | 72.80 | 73.14 | 530,486 | +0.25(+0.34%) |
Jun 21, 2016 | 73.05 | 73.35 | 72.62 | 72.89 | 526,020 | +0.09(+0.13%) |
Jun 20, 2016 | 73.05 | 73.82 | 72.71 | 72.80 | 541,378 | +0.20(+0.28%) |
Jun 17, 2016 | 72.19 | 72.65 | 71.80 | 72.59 | 1,379,225 | +0.22(+0.30%) |
Jun 16, 2016 | 70.72 | 72.41 | 70.60 | 72.37 | 544,749 | +1.40(+1.97%) |
Jun 15, 2016 | 71.58 | 71.73 | 70.88 | 70.97 | 573,341 | -0.31(-0.43%) |
Jun 14, 2016 | 71.26 | 72.00 | 71.06 | 71.28 | 507,386 | -0.20(-0.27%) |
Jun 13, 2016 | 71.50 | 72.28 | 71.37 | 71.47 | 459,653 | -0.49(-0.68%) |
Jun 10, 2016 | 71.73 | 72.35 | 71.55 | 71.96 | 501,351 | -0.23(-0.32%) |
Jun 09, 2016 | 71.77 | 72.24 | 71.04 | 72.19 | 642,802 | -0.03(-0.05%) |
Jun 08, 2016 | 72.20 | 72.52 | 71.84 | 72.23 | 587,206 | +0.09(+0.13%) |
Jun 07, 2016 | 71.92 | 72.38 | 71.68 | 72.13 | 508,187 | +0.24(+0.33%) |
Jun 06, 2016 | 72.44 | 72.50 | 71.50 | 71.90 | 654,700 | -0.27(-0.38%) |
Jun 03, 2016 | 72.19 | 72.63 | 71.76 | 72.17 | 713,522 | -0.56(-0.77%) |
Jun 02, 2016 | 72.93 | 73.69 | 72.51 | 72.73 | 885,500 | -0.66(-0.90%) |
Jun 01, 2016 | 73.66 | 73.74 | 72.77 | 73.39 | 1,496,397 | -0.80(-1.08%) |
May 31, 2016 | 74.30 | 74.84 | 73.80 | 74.19 | 839,383 | -0.05(-0.07%) |
May 27, 2016 | 73.67 | 74.24 | 74.24 | 74.24 | 564,827 | +0.72(+0.98%) |
May 26, 2016 | 74.16 | 74.34 | 73.49 | 73.52 | 587,582 | -0.54(-0.73%) |
May 25, 2016 | 74.87 | 75.31 | 74.04 | 74.06 | 569,811 | -0.78(-1.05%) |
May 24, 2016 | 74.00 | 74.96 | 73.95 | 74.85 | 443,399 | +1.29(+1.76%) |
May 23, 2016 | 74.07 | 74.31 | 73.40 | 73.55 | 448,369 | -0.47(-0.64%) |
May 20, 2016 | 74.08 | 74.66 | 73.47 | 74.03 | 562,412 | +0.46(+0.62%) |
May 19, 2016 | 73.82 | 74.26 | 72.90 | 73.57 | 460,179 | -0.68(-0.91%) |
May 18, 2016 | 72.84 | 74.39 | 72.79 | 74.25 | 495,604 | +1.38(+1.90%) |
May 17, 2016 | 73.49 | 73.81 | 72.66 | 72.86 | 372,728 | -0.89(-1.20%) |
May 16, 2016 | 73.38 | 74.08 | 72.95 | 73.75 | 389,500 | +0.30(+0.41%) |
May 13, 2016 | 73.73 | 74.01 | 73.16 | 73.44 | 447,677 | -0.24(-0.32%) |
May 12, 2016 | 73.08 | 73.84 | 72.90 | 73.68 | 454,576 | +0.76(+1.04%) |
May 11, 2016 | 73.32 | 74.30 | 72.90 | 72.92 | 401,674 | -0.52(-0.71%) |
May 10, 2016 | 72.68 | 73.45 | 72.68 | 73.44 | 721,938 | +0.79(+1.09%) |
May 09, 2016 | 72.87 | 73.42 | 72.56 | 72.65 | 450,037 | -0.24(-0.34%) |
May 06, 2016 | 72.34 | 73.23 | 72.12 | 72.90 | 419,259 | +0.09(+0.13%) |
May 05, 2016 | 72.64 | 73.19 | 72.64 | 72.80 | 599,555 | +0.17(+0.23%) |
May 04, 2016 | 72.42 | 73.02 | 71.98 | 72.63 | 546,163 | -0.15(-0.21%) |
May 03, 2016 | 72.29 | 73.09 | 72.07 | 72.79 | 857,903 | -0.02(-0.02%) |