Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.19 | 76.85 | 75.03 | 75.98 | 554,806 | -0.45(-0.58%) |
Jul 28, 2016 | 74.94 | 77.18 | 74.94 | 76.43 | 480,062 | +1.25(+1.66%) |
Jul 27, 2016 | 76.30 | 76.80 | 74.52 | 75.18 | 769,414 | -0.58(-0.76%) |
Jul 26, 2016 | 78.03 | 78.28 | 75.65 | 75.76 | 985,766 | -2.81(-3.58%) |
Jul 25, 2016 | 78.23 | 78.79 | 77.32 | 78.57 | 389,190 | +0.28(+0.36%) |
Jul 22, 2016 | 76.75 | 78.71 | 76.75 | 78.29 | 751,964 | +1.58(+2.06%) |
Jul 21, 2016 | 76.66 | 76.94 | 76.18 | 76.71 | 264,110 | +0.09(+0.11%) |
Jul 20, 2016 | 75.86 | 77.11 | 75.58 | 76.62 | 379,152 | +1.04(+1.38%) |
Jul 19, 2016 | 75.82 | 76.50 | 75.15 | 75.58 | 734,560 | -0.61(-0.80%) |
Jul 18, 2016 | 75.79 | 76.45 | 75.53 | 76.19 | 1,099,326 | +0.57(+0.75%) |
Jul 15, 2016 | 76.14 | 76.64 | 75.37 | 75.62 | 772,484 | -0.16(-0.22%) |
Jul 14, 2016 | 75.39 | 76.41 | 75.31 | 75.79 | 388,089 | +1.01(+1.35%) |
Jul 13, 2016 | 74.69 | 75.21 | 74.32 | 74.78 | 338,728 | +0.18(+0.24%) |
Jul 12, 2016 | 75.29 | 75.49 | 74.26 | 74.60 | 349,347 | -0.69(-0.91%) |
Jul 11, 2016 | 74.15 | 76.02 | 74.00 | 75.29 | 555,600 | +1.13(+1.53%) |
Jul 08, 2016 | 74.32 | 74.01 | 73.80 | 74.15 | 524,000 | +0.15(+0.20%) |
Jul 07, 2016 | 74.39 | 74.64 | 73.63 | 74.01 | 468,764 | +0.08(+0.10%) |
Jul 05, 2016 | 73.74 | 74.14 | 71.90 | 73.93 | 721,626 | +0.13(+0.17%) |
Jul 01, 2016 | 73.96 | 73.80 | 73.80 | 73.80 | 538,129 | -0.06(-0.08%) |
Jun 30, 2016 | 73.07 | 73.93 | 71.35 | 73.86 | 875,870 | +0.83(+1.14%) |
Jun 29, 2016 | 72.58 | 73.12 | 72.22 | 73.03 | 725,345 | +0.95(+1.32%) |
Jun 28, 2016 | 72.98 | 73.28 | 71.68 | 72.07 | 746,936 | -0.27(-0.37%) |
Jun 27, 2016 | 73.70 | 73.88 | 71.87 | 72.34 | 1,148,394 | -1.98(-2.66%) |
Jun 24, 2016 | 73.04 | 75.36 | 73.04 | 74.32 | 1,455,875 | -1.09(-1.45%) |
Jun 23, 2016 | 75.07 | 76.21 | 75.00 | 75.41 | 727,511 | +1.44(+1.95%) |
Jun 22, 2016 | 73.65 | 74.64 | 73.15 | 73.96 | 1,144,842 | +0.72(+0.99%) |
Jun 21, 2016 | 71.52 | 73.62 | 71.05 | 73.24 | 1,202,685 | +2.12(+2.99%) |
Jun 20, 2016 | 71.95 | 72.50 | 71.06 | 71.12 | 612,111 | +0.03(+0.05%) |
Jun 17, 2016 | 71.16 | 71.39 | 70.31 | 71.08 | 570,245 | +0.11(+0.16%) |
Jun 16, 2016 | 70.99 | 71.27 | 70.23 | 70.97 | 756,921 | -0.38(-0.53%) |
Jun 15, 2016 | 72.01 | 72.16 | 71.18 | 71.35 | 579,005 | -0.82(-1.13%) |
Jun 14, 2016 | 71.82 | 72.69 | 71.48 | 72.17 | 749,894 | +0.31(+0.43%) |
Jun 13, 2016 | 72.64 | 73.28 | 71.75 | 71.86 | 697,045 | -1.27(-1.74%) |
Jun 10, 2016 | 73.69 | 73.92 | 72.80 | 73.13 | 553,621 | -0.87(-1.17%) |
Jun 09, 2016 | 74.14 | 74.66 | 73.93 | 74.00 | 551,091 | -0.59(-0.80%) |
Jun 08, 2016 | 73.28 | 74.93 | 73.07 | 74.59 | 728,090 | +1.60(+2.19%) |
Jun 07, 2016 | 74.26 | 74.26 | 72.97 | 72.99 | 820,361 | -1.18(-1.59%) |
Jun 06, 2016 | 74.32 | 74.37 | 73.48 | 74.17 | 664,980 | +0.19(+0.26%) |
Jun 03, 2016 | 74.87 | 74.90 | 73.58 | 73.98 | 787,617 | -0.42(-0.57%) |
Jun 02, 2016 | 73.49 | 74.55 | 73.49 | 74.40 | 846,940 | +0.89(+1.22%) |
Jun 01, 2016 | 72.96 | 74.11 | 72.52 | 73.51 | 742,373 | +0.27(+0.36%) |
May 31, 2016 | 72.92 | 73.55 | 72.26 | 73.24 | 1,170,385 | +0.33(+0.45%) |
May 27, 2016 | 72.12 | 72.92 | 72.92 | 72.92 | 1,237,604 | +1.23(+1.71%) |
May 26, 2016 | 69.42 | 73.03 | 69.37 | 71.69 | 3,333,050 | +3.73(+5.49%) |
May 25, 2016 | 65.63 | 69.17 | 65.40 | 67.95 | 2,860,836 | +3.39(+5.25%) |
May 24, 2016 | 64.15 | 64.90 | 63.63 | 64.57 | 920,918 | +0.76(+1.19%) |
May 23, 2016 | 64.10 | 64.90 | 63.43 | 63.81 | 1,038,910 | -0.08(-0.12%) |
May 20, 2016 | 64.15 | 64.15 | 63.12 | 63.89 | 1,177,114 | +0.18(+0.28%) |
May 19, 2016 | 63.61 | 64.21 | 63.03 | 63.71 | 635,029 | -0.27(-0.41%) |
May 18, 2016 | 63.31 | 64.80 | 62.94 | 63.97 | 1,109,819 | +0.21(+0.32%) |
May 17, 2016 | 64.99 | 65.77 | 63.49 | 63.77 | 1,066,394 | -1.39(-2.13%) |
May 16, 2016 | 63.60 | 65.21 | 63.09 | 65.16 | 1,256,574 | +1.81(+2.85%) |
May 13, 2016 | 64.67 | 64.76 | 62.75 | 63.35 | 1,934,325 | -0.88(-1.37%) |
May 12, 2016 | 61.64 | 64.74 | 61.25 | 64.23 | 6,932,347 | +8.46(+15.17%) |
May 11, 2016 | 58.76 | 58.76 | 55.05 | 55.77 | 4,491,715 | -3.08(-5.24%) |
May 10, 2016 | 59.49 | 59.76 | 57.78 | 58.85 | 1,921,014 | -0.93(-1.56%) |
May 09, 2016 | 58.88 | 60.14 | 58.54 | 59.79 | 1,350,511 | +1.16(+1.97%) |
May 06, 2016 | 58.53 | 59.05 | 57.40 | 58.63 | 1,077,123 | -0.75(-1.27%) |
May 05, 2016 | 58.63 | 59.58 | 57.95 | 59.38 | 1,019,839 | +0.41(+0.70%) |
May 04, 2016 | 58.19 | 59.10 | 57.82 | 58.97 | 1,339,077 | +0.38(+0.64%) |
May 03, 2016 | 58.66 | 58.91 | 58.25 | 58.60 | 518,349 | -0.21(-0.36%) |