Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 78.33 | 78.76 | 78.21 | 78.45 | 3,559,190 | +0.25(+0.32%) |
Jul 28, 2016 | 78.12 | 78.36 | 77.78 | 78.20 | 2,860,732 | +0.32(+0.41%) |
Jul 27, 2016 | 78.24 | 78.35 | 77.71 | 77.88 | 3,169,231 | -0.26(-0.33%) |
Jul 26, 2016 | 78.29 | 78.36 | 77.97 | 78.14 | 3,469,935 | -0.16(-0.21%) |
Jul 25, 2016 | 79.12 | 79.17 | 77.61 | 78.31 | 4,068,426 | +0.05(+0.06%) |
Jul 22, 2016 | 78.41 | 78.47 | 77.70 | 78.26 | 3,218,192 | -0.05(-0.06%) |
Jul 21, 2016 | 78.40 | 78.74 | 78.10 | 78.31 | 3,695,687 | -0.10(-0.12%) |
Jul 20, 2016 | 78.30 | 78.60 | 78.13 | 78.40 | 2,418,766 | +0.49(+0.63%) |
Jul 19, 2016 | 77.79 | 78.04 | 77.61 | 77.91 | 2,954,021 | -0.06(-0.07%) |
Jul 18, 2016 | 78.05 | 78.58 | 77.58 | 77.97 | 2,430,861 | +0.02(+0.02%) |
Jul 15, 2016 | 78.33 | 78.70 | 77.79 | 77.95 | 3,058,242 | +0.04(+0.05%) |
Jul 14, 2016 | 78.72 | 78.79 | 77.70 | 77.91 | 3,027,349 | -0.15(-0.20%) |
Jul 13, 2016 | 77.75 | 78.29 | 77.55 | 78.07 | 3,123,464 | +0.67(+0.87%) |
Jul 12, 2016 | 77.30 | 77.82 | 77.30 | 77.39 | 3,850,537 | +0.25(+0.32%) |
Jul 11, 2016 | 78.10 | 78.16 | 77.07 | 77.14 | 5,827,727 | -0.75(-0.96%) |
Jul 08, 2016 | 78.03 | 77.74 | 77.54 | 77.89 | 5,290,433 | +0.15(+0.20%) |
Jul 07, 2016 | 78.11 | 78.28 | 77.10 | 77.74 | 4,309,086 | +0.08(+0.10%) |
Jul 06, 2016 | 77.30 | 78.07 | 76.80 | 77.66 | 9,911,153 | +0.21(+0.27%) |
Jul 05, 2016 | 74.58 | 77.45 | 74.50 | 77.45 | 16,242,064 | +2.72(+3.64%) |
Jul 01, 2016 | 74.01 | 74.73 | 74.73 | 74.73 | 7,532,991 | +0.96(+1.31%) |
Jun 30, 2016 | 73.19 | 73.76 | 73.16 | 73.76 | 5,982,508 | +0.65(+0.89%) |
Jun 29, 2016 | 72.08 | 73.27 | 72.08 | 73.11 | 4,126,685 | +1.45(+2.03%) |
Jun 28, 2016 | 71.38 | 71.71 | 70.83 | 71.66 | 4,645,886 | +0.58(+0.82%) |
Jun 27, 2016 | 71.22 | 71.78 | 70.72 | 71.07 | 6,897,340 | -0.65(-0.91%) |
Jun 24, 2016 | 71.32 | 73.04 | 71.32 | 71.72 | 10,802,615 | -1.63(-2.22%) |
Jun 23, 2016 | 72.95 | 73.35 | 72.70 | 73.35 | 3,209,444 | +1.02(+1.41%) |
Jun 22, 2016 | 72.48 | 72.73 | 72.25 | 72.33 | 2,449,541 | +0.01(+0.01%) |
Jun 21, 2016 | 72.40 | 72.51 | 72.09 | 72.32 | 2,261,179 | +0.21(+0.29%) |
Jun 20, 2016 | 72.29 | 72.75 | 72.10 | 72.11 | 3,595,539 | +0.72(+1.00%) |
Jun 17, 2016 | 72.30 | 72.40 | 71.31 | 71.40 | 7,285,359 | -0.96(-1.32%) |
Jun 16, 2016 | 71.44 | 72.49 | 71.32 | 72.35 | 2,823,544 | +0.63(+0.88%) |
Jun 15, 2016 | 72.25 | 72.29 | 71.71 | 71.72 | 2,920,058 | -0.33(-0.46%) |
Jun 14, 2016 | 71.52 | 72.18 | 71.21 | 72.05 | 2,669,564 | +0.42(+0.58%) |
Jun 13, 2016 | 72.35 | 72.73 | 71.62 | 71.64 | 3,170,292 | -0.89(-1.23%) |
Jun 10, 2016 | 72.79 | 72.94 | 72.40 | 72.53 | 2,351,779 | -0.79(-1.08%) |
Jun 09, 2016 | 73.00 | 73.39 | 72.85 | 73.32 | 2,438,009 | +0.17(+0.23%) |
Jun 08, 2016 | 72.49 | 73.24 | 72.48 | 73.15 | 3,122,329 | +0.52(+0.71%) |
Jun 07, 2016 | 72.43 | 72.95 | 72.32 | 72.63 | 2,587,611 | +0.31(+0.42%) |
Jun 06, 2016 | 71.79 | 72.54 | 71.79 | 72.32 | 3,199,824 | +0.54(+0.75%) |
Jun 03, 2016 | 71.70 | 71.88 | 71.32 | 71.78 | 3,146,436 | -0.26(-0.35%) |
Jun 02, 2016 | 71.63 | 72.10 | 71.44 | 72.04 | 2,250,760 | +0.00(+0.00%) |
Jun 01, 2016 | 71.72 | 72.23 | 71.34 | 72.04 | 3,558,694 | +0.32(+0.45%) |
May 31, 2016 | 71.84 | 71.96 | 71.31 | 71.72 | 7,391,503 | -0.40(-0.56%) |
May 27, 2016 | 72.40 | 72.12 | 72.12 | 72.12 | 4,325,824 | -0.21(-0.29%) |
May 26, 2016 | 72.69 | 72.88 | 72.19 | 72.33 | 2,171,087 | -0.34(-0.46%) |
May 25, 2016 | 72.83 | 73.28 | 72.60 | 72.67 | 2,841,570 | -0.23(-0.31%) |
May 24, 2016 | 72.18 | 73.14 | 71.97 | 72.89 | 4,247,220 | +0.82(+1.14%) |
May 23, 2016 | 71.69 | 72.22 | 71.48 | 72.07 | 2,610,256 | +0.07(+0.09%) |
May 20, 2016 | 71.78 | 72.48 | 71.50 | 72.00 | 3,283,502 | +0.57(+0.80%) |
May 19, 2016 | 71.28 | 71.59 | 70.75 | 71.43 | 3,897,711 | -0.26(-0.37%) |
May 18, 2016 | 71.61 | 71.94 | 71.18 | 71.70 | 2,935,812 | -0.08(-0.11%) |
May 17, 2016 | 71.96 | 72.25 | 71.51 | 71.78 | 2,599,969 | -0.15(-0.21%) |
May 16, 2016 | 71.24 | 72.13 | 70.93 | 71.93 | 3,274,711 | +0.93(+1.31%) |
May 13, 2016 | 71.45 | 71.80 | 70.78 | 71.00 | 3,300,637 | -0.55(-0.76%) |
May 12, 2016 | 71.48 | 71.72 | 71.00 | 71.54 | 2,559,761 | +0.15(+0.21%) |
May 11, 2016 | 71.67 | 72.02 | 71.29 | 71.39 | 2,618,029 | -0.30(-0.42%) |
May 10, 2016 | 71.08 | 71.70 | 71.08 | 71.69 | 2,601,134 | +0.92(+1.30%) |
May 09, 2016 | 70.73 | 71.00 | 70.43 | 70.77 | 1,859,022 | -0.04(-0.05%) |
May 06, 2016 | 70.05 | 70.86 | 69.84 | 70.81 | 2,995,984 | +0.73(+1.04%) |
May 05, 2016 | 70.27 | 70.40 | 69.84 | 70.08 | 2,942,431 | +0.15(+0.21%) |
May 04, 2016 | 69.78 | 70.45 | 69.57 | 69.93 | 3,944,696 | -0.71(-1.00%) |
May 03, 2016 | 70.52 | 70.80 | 70.29 | 70.64 | 2,878,469 | -0.37(-0.52%) |