Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.67 | 78.20 | 77.43 | 78.06 | 775,317 | +0.15(+0.19%) |
Jul 28, 2016 | 76.47 | 78.02 | 75.95 | 77.91 | 1,146,892 | +0.90(+1.17%) |
Jul 27, 2016 | 77.63 | 77.69 | 76.53 | 77.01 | 1,333,647 | -1.07(-1.37%) |
Jul 26, 2016 | 77.44 | 78.11 | 77.26 | 78.08 | 1,045,378 | +0.42(+0.54%) |
Jul 25, 2016 | 77.42 | 77.71 | 77.20 | 77.66 | 2,060,215 | +0.14(+0.18%) |
Jul 22, 2016 | 77.00 | 77.62 | 76.81 | 77.52 | 844,260 | +0.57(+0.74%) |
Jul 21, 2016 | 76.56 | 77.13 | 76.43 | 76.95 | 851,645 | +0.26(+0.34%) |
Jul 20, 2016 | 77.21 | 77.22 | 76.62 | 76.69 | 653,330 | -0.57(-0.74%) |
Jul 19, 2016 | 76.90 | 77.26 | 76.34 | 77.26 | 1,481,142 | +0.15(+0.19%) |
Jul 18, 2016 | 76.97 | 77.36 | 76.82 | 77.11 | 923,988 | +0.14(+0.18%) |
Jul 15, 2016 | 77.14 | 77.24 | 76.28 | 76.97 | 879,180 | -0.18(-0.23%) |
Jul 14, 2016 | 77.45 | 77.59 | 77.07 | 77.15 | 1,318,540 | +0.22(+0.29%) |
Jul 13, 2016 | 78.00 | 78.00 | 76.47 | 76.93 | 921,082 | -0.87(-1.12%) |
Jul 12, 2016 | 77.26 | 78.00 | 77.23 | 77.80 | 2,335,429 | +0.90(+1.17%) |
Jul 11, 2016 | 76.86 | 77.00 | 76.51 | 76.90 | 930,756 | +0.20(+0.26%) |
Jul 08, 2016 | 75.97 | 76.81 | 75.54 | 76.70 | 984,991 | +1.16(+1.54%) |
Jul 07, 2016 | 75.14 | 75.77 | 74.76 | 75.54 | 1,265,093 | +0.40(+0.53%) |
Jul 06, 2016 | 74.22 | 75.21 | 73.96 | 75.14 | 1,288,426 | +0.58(+0.78%) |
Jul 05, 2016 | 74.80 | 74.95 | 74.21 | 74.56 | 1,629,417 | -0.54(-0.72%) |
Jul 01, 2016 | 74.05 | 75.10 | 75.10 | 75.10 | 996,200 | +1.15(+1.56%) |
Jun 30, 2016 | 72.79 | 73.98 | 72.70 | 73.95 | 1,121,037 | +1.22(+1.68%) |
Jun 29, 2016 | 71.61 | 73.03 | 71.34 | 72.73 | 1,221,570 | +1.88(+2.65%) |
Jun 28, 2016 | 70.43 | 70.91 | 70.06 | 70.85 | 1,936,383 | +1.21(+1.74%) |
Jun 27, 2016 | 71.57 | 71.66 | 69.40 | 69.64 | 2,919,485 | -2.16(-3.01%) |
Jun 24, 2016 | 73.76 | 74.63 | 71.80 | 71.80 | 3,060,842 | -4.12(-5.43%) |
Jun 23, 2016 | 75.62 | 75.94 | 75.23 | 75.92 | 896,567 | +0.95(+1.27%) |
Jun 22, 2016 | 75.00 | 75.41 | 74.67 | 74.97 | 907,343 | +0.09(+0.12%) |
Jun 21, 2016 | 75.02 | 75.02 | 74.43 | 74.88 | 922,275 | -0.13(-0.17%) |
Jun 20, 2016 | 74.55 | 75.48 | 74.54 | 75.01 | 797,994 | +1.11(+1.50%) |
Jun 17, 2016 | 73.17 | 74.01 | 73.15 | 73.90 | 1,029,613 | +0.71(+0.97%) |
Jun 16, 2016 | 73.01 | 73.36 | 72.26 | 73.19 | 1,364,134 | -0.17(-0.23%) |
Jun 15, 2016 | 73.28 | 74.10 | 73.10 | 73.36 | 1,182,253 | +0.38(+0.52%) |
Jun 14, 2016 | 73.23 | 73.52 | 72.73 | 72.98 | 1,836,448 | -0.44(-0.60%) |
Jun 13, 2016 | 73.75 | 74.30 | 73.42 | 73.42 | 1,118,884 | -0.47(-0.64%) |
Jun 10, 2016 | 74.03 | 74.10 | 73.59 | 73.89 | 1,442,346 | -0.63(-0.85%) |
Jun 09, 2016 | 74.27 | 74.69 | 74.03 | 74.52 | 2,095,190 | -0.20(-0.27%) |
Jun 08, 2016 | 74.52 | 75.01 | 73.70 | 74.72 | 1,611,720 | +0.26(+0.35%) |
Jun 07, 2016 | 74.92 | 74.96 | 74.44 | 74.46 | 992,703 | -0.48(-0.64%) |
Jun 06, 2016 | 75.00 | 75.22 | 74.69 | 74.94 | 739,525 | -0.06(-0.08%) |
Jun 03, 2016 | 75.00 | 75.27 | 74.24 | 75.00 | 948,965 | -0.38(-0.50%) |
Jun 02, 2016 | 74.38 | 75.62 | 74.00 | 75.38 | 1,427,341 | +1.04(+1.40%) |
Jun 01, 2016 | 73.20 | 74.39 | 73.20 | 74.34 | 1,096,225 | +0.91(+1.24%) |
May 31, 2016 | 73.79 | 73.93 | 73.34 | 73.43 | 1,045,885 | -0.28(-0.38%) |
May 27, 2016 | 73.12 | 73.71 | 73.71 | 73.71 | 629,700 | +0.65(+0.89%) |
May 26, 2016 | 73.33 | 73.47 | 72.88 | 73.06 | 748,675 | -0.36(-0.49%) |
May 25, 2016 | 72.93 | 73.67 | 72.70 | 73.42 | 1,744,940 | +0.49(+0.67%) |
May 24, 2016 | 72.65 | 73.10 | 72.53 | 72.93 | 1,480,288 | +0.34(+0.47%) |
May 23, 2016 | 72.69 | 72.78 | 72.22 | 72.59 | 1,638,338 | -0.09(-0.12%) |
May 20, 2016 | 72.81 | 72.95 | 72.47 | 72.68 | 1,616,376 | +0.04(+0.06%) |
May 19, 2016 | 72.74 | 72.74 | 71.89 | 72.64 | 1,755,712 | -0.60(-0.82%) |
May 18, 2016 | 73.86 | 74.37 | 72.74 | 73.24 | 2,056,249 | -1.11(-1.49%) |
May 17, 2016 | 74.51 | 75.30 | 74.12 | 74.35 | 2,655,766 | -0.41(-0.55%) |
May 16, 2016 | 74.11 | 75.08 | 73.94 | 74.76 | 1,139,018 | +0.64(+0.86%) |
May 13, 2016 | 75.62 | 75.62 | 73.60 | 74.12 | 2,661,078 | -6.77(-8.37%) |
May 12, 2016 | 81.58 | 81.67 | 80.30 | 80.89 | 1,108,573 | -0.58(-0.71%) |
May 11, 2016 | 82.50 | 82.62 | 81.38 | 81.47 | 962,386 | -1.16(-1.40%) |
May 10, 2016 | 81.50 | 82.81 | 81.01 | 82.63 | 3,136,263 | +1.37(+1.69%) |
May 09, 2016 | 81.39 | 81.63 | 80.92 | 81.26 | 1,185,851 | -0.08(-0.10%) |
May 06, 2016 | 81.10 | 81.70 | 80.72 | 81.34 | 2,035,013 | -0.02(-0.02%) |
May 05, 2016 | 81.90 | 82.04 | 81.35 | 81.36 | 1,670,041 | -0.20(-0.25%) |
May 04, 2016 | 81.79 | 82.13 | 81.21 | 81.56 | 1,892,608 | -0.73(-0.89%) |
May 03, 2016 | 81.85 | 82.40 | 81.33 | 82.29 | 2,294,968 | +0.17(+0.21%) |