Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.62 | 77.61 | 76.39 | 77.54 | 1,035,031 | +0.78(+1.02%) |
Jul 28, 2016 | 76.45 | 76.86 | 76.13 | 76.76 | 597,380 | +0.21(+0.27%) |
Jul 27, 2016 | 78.00 | 78.00 | 76.30 | 76.55 | 1,728,956 | -1.63(-2.08%) |
Jul 26, 2016 | 77.85 | 78.40 | 77.72 | 78.18 | 573,434 | +0.24(+0.31%) |
Jul 25, 2016 | 77.68 | 78.07 | 77.50 | 77.94 | 843,967 | +0.03(+0.04%) |
Jul 22, 2016 | 77.71 | 78.33 | 77.40 | 77.91 | 3,519,291 | +0.33(+0.43%) |
Jul 21, 2016 | 77.65 | 78.01 | 77.26 | 77.58 | 682,577 | -0.04(-0.05%) |
Jul 20, 2016 | 77.58 | 77.85 | 77.23 | 77.62 | 839,652 | +0.27(+0.35%) |
Jul 19, 2016 | 77.32 | 77.62 | 77.04 | 77.35 | 592,563 | -0.16(-0.21%) |
Jul 18, 2016 | 77.70 | 77.92 | 77.18 | 77.51 | 704,691 | -0.22(-0.28%) |
Jul 15, 2016 | 77.97 | 78.05 | 77.48 | 77.73 | 526,088 | +0.00(+0.00%) |
Jul 14, 2016 | 78.45 | 78.50 | 77.68 | 77.73 | 922,516 | -0.26(-0.33%) |
Jul 13, 2016 | 77.97 | 78.29 | 77.69 | 77.99 | 733,912 | +0.14(+0.18%) |
Jul 12, 2016 | 78.59 | 78.77 | 77.81 | 77.85 | 892,418 | -0.59(-0.75%) |
Jul 11, 2016 | 78.36 | 78.65 | 78.20 | 78.44 | 754,658 | +0.37(+0.47%) |
Jul 08, 2016 | 77.36 | 78.21 | 77.30 | 78.07 | 743,856 | +1.15(+1.50%) |
Jul 07, 2016 | 76.68 | 77.18 | 76.48 | 76.92 | 1,150,918 | +0.24(+0.31%) |
Jul 06, 2016 | 76.45 | 76.81 | 76.06 | 76.68 | 1,080,473 | +0.31(+0.41%) |
Jul 05, 2016 | 76.88 | 76.88 | 76.08 | 76.37 | 672,347 | -0.95(-1.23%) |
Jul 01, 2016 | 77.50 | 77.32 | 77.32 | 77.32 | 542,700 | +0.00(+0.00%) |
Jun 30, 2016 | 76.85 | 77.33 | 76.11 | 77.32 | 926,477 | +0.64(+0.83%) |
Jun 29, 2016 | 75.29 | 76.79 | 75.13 | 76.68 | 747,482 | +2.07(+2.77%) |
Jun 28, 2016 | 74.30 | 74.96 | 73.98 | 74.61 | 944,817 | +0.83(+1.12%) |
Jun 27, 2016 | 75.18 | 75.34 | 73.53 | 73.78 | 1,031,940 | -1.92(-2.54%) |
Jun 24, 2016 | 75.15 | 76.57 | 77.15 | 75.70 | 1,626,300 | -1.45(-1.88%) |
Jun 23, 2016 | 76.76 | 77.15 | 76.50 | 77.15 | 509,289 | +0.97(+1.27%) |
Jun 22, 2016 | 75.82 | 76.41 | 75.46 | 76.18 | 622,506 | +0.53(+0.70%) |
Jun 21, 2016 | 76.11 | 76.11 | 75.41 | 75.65 | 565,459 | -0.12(-0.16%) |
Jun 20, 2016 | 75.82 | 76.39 | 75.38 | 75.77 | 793,161 | +0.66(+0.88%) |
Jun 17, 2016 | 75.71 | 75.79 | 74.84 | 75.11 | 1,299,446 | -0.57(-0.75%) |
Jun 16, 2016 | 75.19 | 75.79 | 74.79 | 75.68 | 863,232 | +0.23(+0.30%) |
Jun 15, 2016 | 75.76 | 76.17 | 75.37 | 75.45 | 780,415 | -0.18(-0.24%) |
Jun 14, 2016 | 75.33 | 75.69 | 74.93 | 75.63 | 486,911 | +0.07(+0.09%) |
Jun 13, 2016 | 75.64 | 76.16 | 75.54 | 75.56 | 923,714 | -0.52(-0.68%) |
Jun 10, 2016 | 76.73 | 76.90 | 75.75 | 76.08 | 687,782 | -1.13(-1.46%) |
Jun 09, 2016 | 76.81 | 77.30 | 76.41 | 77.21 | 614,694 | +0.31(+0.40%) |
Jun 08, 2016 | 77.08 | 77.45 | 76.47 | 76.90 | 976,973 | -0.04(-0.05%) |
Jun 07, 2016 | 77.03 | 77.16 | 76.73 | 76.94 | 742,298 | -0.06(-0.08%) |
Jun 06, 2016 | 77.01 | 77.32 | 76.01 | 77.00 | 1,116,498 | -0.15(-0.19%) |
Jun 03, 2016 | 77.73 | 77.73 | 77.08 | 77.15 | 804,600 | -0.78(-1.00%) |
Jun 02, 2016 | 77.53 | 77.93 | 77.18 | 77.93 | 758,628 | +0.40(+0.52%) |
Jun 01, 2016 | 77.11 | 77.70 | 76.65 | 77.53 | 734,709 | +0.21(+0.27%) |
May 31, 2016 | 76.97 | 77.42 | 76.86 | 77.32 | 993,930 | +0.27(+0.35%) |
May 27, 2016 | 77.15 | 77.05 | 77.05 | 77.05 | 630,200 | +0.10(+0.13%) |
May 26, 2016 | 77.05 | 77.33 | 76.75 | 76.95 | 886,724 | -0.20(-0.26%) |
May 25, 2016 | 77.42 | 77.98 | 76.87 | 77.15 | 1,126,200 | -0.20(-0.26%) |
May 24, 2016 | 77.01 | 77.50 | 76.71 | 77.35 | 830,122 | +0.57(+0.74%) |
May 23, 2016 | 77.24 | 77.52 | 76.58 | 76.78 | 855,870 | -0.59(-0.76%) |
May 20, 2016 | 77.61 | 77.99 | 76.78 | 77.37 | 1,434,141 | +0.03(+0.04%) |
May 19, 2016 | 76.72 | 78.00 | 76.45 | 77.34 | 879,678 | +0.49(+0.64%) |
May 18, 2016 | 76.83 | 77.15 | 76.09 | 76.85 | 2,396,514 | +0.09(+0.12%) |
May 17, 2016 | 76.93 | 77.80 | 76.50 | 76.76 | 1,304,970 | -0.31(-0.40%) |
May 16, 2016 | 75.40 | 77.13 | 75.16 | 77.07 | 1,255,056 | +1.65(+2.19%) |
May 13, 2016 | 75.58 | 76.08 | 75.14 | 75.42 | 606,246 | -0.17(-0.22%) |
May 12, 2016 | 76.50 | 76.66 | 74.81 | 75.59 | 877,233 | -0.73(-0.96%) |
May 11, 2016 | 76.59 | 77.16 | 76.30 | 76.32 | 745,767 | -0.17(-0.22%) |
May 10, 2016 | 76.19 | 76.63 | 75.84 | 76.49 | 1,057,139 | +0.45(+0.59%) |
May 09, 2016 | 75.62 | 76.28 | 75.44 | 76.04 | 1,069,475 | +0.34(+0.45%) |
May 06, 2016 | 75.70 | 75.92 | 75.02 | 75.70 | 1,277,710 | -0.13(-0.17%) |
May 05, 2016 | 74.19 | 76.93 | 74.19 | 75.83 | 2,786,352 | +2.59(+3.54%) |
May 04, 2016 | 73.55 | 73.93 | 73.15 | 73.24 | 1,543,539 | -0.47(-0.64%) |
May 03, 2016 | 73.06 | 74.01 | 72.97 | 73.71 | 1,014,277 | +0.07(+0.10%) |