Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.91 | 76.74 | 75.53 | 75.92 | 2,233,742 | +0.22(+0.29%) |
Jul 28, 2016 | 75.37 | 75.90 | 74.67 | 75.70 | 1,990,135 | -0.58(-0.76%) |
Jul 27, 2016 | 75.62 | 76.37 | 75.22 | 76.28 | 1,799,223 | +0.91(+1.20%) |
Jul 26, 2016 | 75.31 | 75.53 | 75.02 | 75.37 | 1,152,082 | -0.04(-0.06%) |
Jul 25, 2016 | 75.29 | 75.50 | 74.94 | 75.42 | 1,209,373 | -0.17(-0.23%) |
Jul 22, 2016 | 75.22 | 75.83 | 74.45 | 75.59 | 1,176,773 | +0.56(+0.75%) |
Jul 21, 2016 | 75.33 | 75.54 | 74.76 | 75.02 | 987,080 | -0.33(-0.44%) |
Jul 20, 2016 | 76.21 | 76.21 | 75.36 | 75.36 | 1,681,820 | -0.60(-0.79%) |
Jul 19, 2016 | 74.99 | 76.06 | 74.70 | 75.96 | 1,370,389 | +0.59(+0.78%) |
Jul 18, 2016 | 75.50 | 75.95 | 75.21 | 75.37 | 975,177 | -0.25(-0.32%) |
Jul 15, 2016 | 75.50 | 75.95 | 74.90 | 75.62 | 2,442,007 | +0.40(+0.53%) |
Jul 14, 2016 | 74.78 | 75.28 | 74.43 | 75.22 | 1,692,835 | +1.19(+1.60%) |
Jul 13, 2016 | 74.10 | 74.21 | 73.69 | 74.03 | 1,353,246 | -0.05(-0.07%) |
Jul 12, 2016 | 74.26 | 74.42 | 73.84 | 74.08 | 1,714,416 | +0.30(+0.40%) |
Jul 11, 2016 | 73.86 | 73.97 | 73.37 | 73.78 | 1,653,999 | +0.34(+0.47%) |
Jul 08, 2016 | 73.26 | 74.02 | 72.88 | 73.44 | 1,979,423 | +0.56(+0.76%) |
Jul 07, 2016 | 72.88 | 73.36 | 72.25 | 72.88 | 1,603,078 | +0.20(+0.28%) |
Jul 05, 2016 | 71.53 | 72.76 | 70.99 | 72.68 | 2,853,342 | +1.15(+1.61%) |
Jul 01, 2016 | 72.04 | 71.53 | 71.53 | 71.53 | 2,106,429 | -0.79(-1.10%) |
Jun 30, 2016 | 71.70 | 72.38 | 71.24 | 72.33 | 3,259,498 | +0.97(+1.36%) |
Jun 29, 2016 | 70.24 | 71.41 | 70.17 | 71.35 | 1,562,424 | +1.39(+1.98%) |
Jun 28, 2016 | 69.21 | 69.98 | 68.53 | 69.97 | 2,272,338 | +0.93(+1.34%) |
Jun 27, 2016 | 71.38 | 71.96 | 68.63 | 69.04 | 5,131,601 | -2.93(-4.08%) |
Jun 24, 2016 | 70.55 | 72.66 | 70.35 | 71.97 | 7,328,903 | +0.56(+0.79%) |
Jun 23, 2016 | 70.37 | 71.45 | 69.98 | 71.41 | 2,103,174 | +1.57(+2.24%) |
Jun 22, 2016 | 69.66 | 70.06 | 69.34 | 69.84 | 1,453,395 | +0.42(+0.60%) |
Jun 21, 2016 | 70.11 | 70.36 | 69.42 | 69.42 | 2,372,510 | -0.40(-0.57%) |
Jun 20, 2016 | 70.66 | 70.99 | 69.80 | 69.83 | 1,742,686 | -0.04(-0.06%) |
Jun 17, 2016 | 70.66 | 70.90 | 69.74 | 69.87 | 2,016,397 | -0.79(-1.12%) |
Jun 16, 2016 | 69.68 | 70.74 | 69.43 | 70.66 | 2,389,040 | +0.73(+1.04%) |
Jun 15, 2016 | 70.49 | 70.70 | 69.83 | 69.94 | 1,432,879 | -0.48(-0.68%) |
Jun 14, 2016 | 70.51 | 70.85 | 70.21 | 70.41 | 1,519,745 | -0.33(-0.46%) |
Jun 13, 2016 | 70.51 | 71.15 | 70.24 | 70.74 | 1,565,681 | +0.02(+0.03%) |
Jun 10, 2016 | 70.17 | 70.95 | 70.17 | 70.72 | 1,694,264 | +0.15(+0.21%) |
Jun 09, 2016 | 70.80 | 70.81 | 70.26 | 70.57 | 1,426,089 | -0.27(-0.38%) |
Jun 08, 2016 | 70.73 | 71.18 | 70.72 | 70.84 | 1,264,871 | -0.04(-0.05%) |
Jun 07, 2016 | 71.60 | 71.60 | 70.84 | 70.87 | 1,196,144 | -0.55(-0.76%) |
Jun 06, 2016 | 71.37 | 71.57 | 70.91 | 71.42 | 1,599,459 | -0.02(-0.03%) |
Jun 03, 2016 | 71.74 | 71.89 | 70.78 | 71.44 | 1,808,523 | -0.54(-0.75%) |
Jun 02, 2016 | 72.36 | 72.49 | 71.65 | 71.98 | 1,233,848 | -0.35(-0.48%) |
Jun 01, 2016 | 72.16 | 72.49 | 71.92 | 72.33 | 1,737,534 | +0.09(+0.12%) |
May 31, 2016 | 72.78 | 73.06 | 71.98 | 72.24 | 2,916,943 | -0.53(-0.73%) |
May 27, 2016 | 72.30 | 72.77 | 72.77 | 72.77 | 1,159,301 | +0.84(+1.17%) |
May 26, 2016 | 71.17 | 72.24 | 71.17 | 71.93 | 1,566,952 | -0.18(-0.26%) |
May 25, 2016 | 72.39 | 72.69 | 71.83 | 72.11 | 2,155,071 | -0.17(-0.23%) |
May 24, 2016 | 71.54 | 72.35 | 71.09 | 72.28 | 1,660,386 | +0.97(+1.37%) |
May 23, 2016 | 71.36 | 71.52 | 70.93 | 71.31 | 1,145,691 | +0.13(+0.19%) |
May 20, 2016 | 70.77 | 71.51 | 70.53 | 71.17 | 1,436,730 | +0.49(+0.70%) |
May 19, 2016 | 71.21 | 71.74 | 70.60 | 70.68 | 1,841,429 | -0.75(-1.04%) |
May 18, 2016 | 69.74 | 71.46 | 69.49 | 71.43 | 2,361,722 | +1.73(+2.49%) |
May 17, 2016 | 70.06 | 70.46 | 69.54 | 69.69 | 1,598,913 | -0.44(-0.63%) |
May 16, 2016 | 69.48 | 70.34 | 69.37 | 70.13 | 1,337,583 | +0.52(+0.75%) |
May 13, 2016 | 70.10 | 70.52 | 69.58 | 69.61 | 1,335,933 | -0.57(-0.81%) |
May 12, 2016 | 69.35 | 70.36 | 69.25 | 70.18 | 1,406,211 | +1.05(+1.52%) |
May 11, 2016 | 69.65 | 69.87 | 68.81 | 69.13 | 1,788,763 | -0.78(-1.12%) |
May 10, 2016 | 69.31 | 69.96 | 69.26 | 69.91 | 1,883,078 | +0.55(+0.79%) |
May 09, 2016 | 68.57 | 69.51 | 68.39 | 69.37 | 2,008,287 | +0.83(+1.21%) |
May 06, 2016 | 68.14 | 68.62 | 67.99 | 68.54 | 1,856,360 | -0.04(-0.05%) |
May 05, 2016 | 68.44 | 68.87 | 68.06 | 68.58 | 2,159,209 | +0.45(+0.66%) |
May 04, 2016 | 68.16 | 68.58 | 67.99 | 68.13 | 2,692,835 | -0.38(-0.55%) |
May 03, 2016 | 68.78 | 69.12 | 67.89 | 68.50 | 1,482,589 | -0.58(-0.84%) |