Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.72 | 77.19 | 76.65 | 76.88 | 213,456 | +0.30(+0.40%) |
Jul 28, 2016 | 76.36 | 76.67 | 76.15 | 76.58 | 99,747 | +0.36(+0.48%) |
Jul 27, 2016 | 76.60 | 76.65 | 75.91 | 76.22 | 216,779 | -0.25(-0.33%) |
Jul 26, 2016 | 76.72 | 76.78 | 76.27 | 76.47 | 141,537 | -0.25(-0.32%) |
Jul 25, 2016 | 76.88 | 76.91 | 76.49 | 76.72 | 224,784 | -0.21(-0.27%) |
Jul 22, 2016 | 76.41 | 76.92 | 76.41 | 76.92 | 230,235 | +0.53(+0.69%) |
Jul 21, 2016 | 76.77 | 76.77 | 76.23 | 76.39 | 139,285 | -0.38(-0.50%) |
Jul 20, 2016 | 76.82 | 76.88 | 76.66 | 76.78 | 224,159 | +0.14(+0.18%) |
Jul 19, 2016 | 76.28 | 76.64 | 76.25 | 76.64 | 231,468 | +0.18(+0.23%) |
Jul 18, 2016 | 76.41 | 76.50 | 76.28 | 76.46 | 337,202 | +0.17(+0.22%) |
Jul 15, 2016 | 76.57 | 76.61 | 76.12 | 76.30 | 434,604 | -0.09(-0.12%) |
Jul 14, 2016 | 76.41 | 76.56 | 76.23 | 76.38 | 181,776 | +0.14(+0.18%) |
Jul 13, 2016 | 76.32 | 76.39 | 76.16 | 76.25 | 248,206 | +0.12(+0.15%) |
Jul 12, 2016 | 76.41 | 76.48 | 76.13 | 76.13 | 347,532 | -0.18(-0.23%) |
Jul 11, 2016 | 76.29 | 76.48 | 76.11 | 76.31 | 411,985 | +0.16(+0.21%) |
Jul 08, 2016 | 75.66 | 76.16 | 75.25 | 76.15 | 287,916 | +0.90(+1.20%) |
Jul 07, 2016 | 75.62 | 75.63 | 75.03 | 75.25 | 359,928 | -0.40(-0.53%) |
Jul 06, 2016 | 74.95 | 75.66 | 74.92 | 75.65 | 331,229 | +0.46(+0.61%) |
Jul 05, 2016 | 74.89 | 75.28 | 74.89 | 75.19 | 213,243 | +0.24(+0.33%) |
Jul 01, 2016 | 74.96 | 74.94 | 74.94 | 74.94 | 182,237 | +0.07(+0.09%) |
Jun 30, 2016 | 73.96 | 74.88 | 73.94 | 74.88 | 301,214 | +1.04(+1.41%) |
Jun 29, 2016 | 73.41 | 73.89 | 73.41 | 73.84 | 431,938 | +0.83(+1.14%) |
Jun 28, 2016 | 72.65 | 73.03 | 72.42 | 73.00 | 282,651 | +0.88(+1.22%) |
Jun 27, 2016 | 72.04 | 72.22 | 71.69 | 72.12 | 344,095 | -0.34(-0.47%) |
Jun 24, 2016 | 72.30 | 73.41 | 71.86 | 72.46 | 316,218 | -1.57(-2.12%) |
Jun 23, 2016 | 73.78 | 74.03 | 73.58 | 74.03 | 227,968 | +0.67(+0.91%) |
Jun 22, 2016 | 73.62 | 73.69 | 73.34 | 73.37 | 162,474 | -0.18(-0.24%) |
Jun 21, 2016 | 73.57 | 73.70 | 73.50 | 73.54 | 142,319 | +0.15(+0.20%) |
Jun 20, 2016 | 73.49 | 73.74 | 73.34 | 73.39 | 163,288 | +0.43(+0.59%) |
Jun 17, 2016 | 73.47 | 73.48 | 72.62 | 72.96 | 221,229 | -0.46(-0.63%) |
Jun 16, 2016 | 72.92 | 73.46 | 72.71 | 73.42 | 229,612 | +0.29(+0.40%) |
Jun 15, 2016 | 73.39 | 73.50 | 73.07 | 73.13 | 433,069 | -0.17(-0.23%) |
Jun 14, 2016 | 73.07 | 73.30 | 72.87 | 73.30 | 167,457 | +0.08(+0.11%) |
Jun 13, 2016 | 73.44 | 73.74 | 73.18 | 73.22 | 195,138 | -0.47(-0.64%) |
Jun 10, 2016 | 73.74 | 73.87 | 73.45 | 73.69 | 178,274 | -0.43(-0.58%) |
Jun 09, 2016 | 73.67 | 74.18 | 73.67 | 74.12 | 166,559 | +0.27(+0.37%) |
Jun 08, 2016 | 73.41 | 73.90 | 73.40 | 73.84 | 177,737 | +0.45(+0.61%) |
Jun 07, 2016 | 73.48 | 73.66 | 73.36 | 73.39 | 229,098 | +0.02(+0.03%) |
Jun 06, 2016 | 73.48 | 73.56 | 73.17 | 73.37 | 425,269 | -0.04(-0.05%) |
Jun 03, 2016 | 73.19 | 73.53 | 72.97 | 73.41 | 205,781 | +0.28(+0.39%) |
Jun 02, 2016 | 72.84 | 73.13 | 72.74 | 73.13 | 181,753 | +0.20(+0.27%) |
Jun 01, 2016 | 72.52 | 72.94 | 72.52 | 72.93 | 152,744 | +0.21(+0.28%) |
May 31, 2016 | 73.05 | 73.07 | 72.47 | 72.73 | 347,085 | -0.20(-0.27%) |
May 27, 2016 | 72.78 | 72.92 | 72.92 | 72.92 | 91,683 | +0.24(+0.34%) |
May 26, 2016 | 72.66 | 72.78 | 72.50 | 72.68 | 113,859 | +0.15(+0.20%) |
May 25, 2016 | 72.61 | 72.73 | 72.45 | 72.53 | 148,869 | +0.04(+0.05%) |
May 24, 2016 | 71.60 | 72.56 | 71.60 | 72.49 | 236,838 | +1.14(+1.60%) |
May 23, 2016 | 71.64 | 71.70 | 71.33 | 71.35 | 450,004 | -0.29(-0.41%) |
May 20, 2016 | 71.51 | 71.86 | 71.51 | 71.64 | 106,996 | +0.32(+0.45%) |
May 19, 2016 | 71.15 | 71.43 | 70.88 | 71.32 | 128,753 | -0.24(-0.34%) |
May 18, 2016 | 71.36 | 71.98 | 71.10 | 71.57 | 276,387 | -0.02(-0.03%) |
May 17, 2016 | 72.43 | 72.49 | 71.40 | 71.59 | 207,717 | -1.01(-1.39%) |
May 16, 2016 | 72.14 | 72.79 | 71.96 | 72.59 | 184,549 | +0.47(+0.65%) |
May 13, 2016 | 72.43 | 72.65 | 72.02 | 72.12 | 69,568 | -0.40(-0.55%) |
May 12, 2016 | 72.71 | 72.80 | 72.07 | 72.52 | 79,804 | +0.18(+0.24%) |
May 11, 2016 | 73.09 | 73.09 | 72.35 | 72.35 | 213,398 | -0.79(-1.08%) |
May 10, 2016 | 72.52 | 73.14 | 72.43 | 73.14 | 144,059 | +0.97(+1.34%) |
May 09, 2016 | 71.64 | 72.37 | 71.64 | 72.17 | 103,871 | +0.51(+0.71%) |
May 06, 2016 | 71.14 | 71.67 | 70.89 | 71.66 | 140,473 | +0.45(+0.63%) |
May 05, 2016 | 71.30 | 71.52 | 71.13 | 71.21 | 51,778 | -0.12(-0.16%) |
May 04, 2016 | 70.98 | 71.43 | 70.93 | 71.33 | 149,864 | -0.07(-0.10%) |
May 03, 2016 | 71.38 | 71.73 | 71.18 | 71.40 | 181,281 | -0.49(-0.68%) |