Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.75 | 81.75 | 78.77 | 80.79 | 1,039,291 | -1.01(-1.24%) |
Jul 28, 2016 | 82.04 | 82.91 | 81.64 | 81.80 | 547,663 | -0.29(-0.35%) |
Jul 27, 2016 | 82.99 | 84.27 | 81.84 | 82.09 | 687,532 | -0.58(-0.70%) |
Jul 26, 2016 | 82.09 | 82.85 | 81.80 | 82.67 | 685,113 | -0.02(-0.02%) |
Jul 25, 2016 | 80.26 | 83.70 | 80.10 | 82.69 | 1,727,779 | +1.93(+2.40%) |
Jul 22, 2016 | 79.92 | 81.29 | 79.63 | 80.75 | 1,147,818 | +0.93(+1.17%) |
Jul 21, 2016 | 80.52 | 81.46 | 79.18 | 79.82 | 859,789 | -0.56(-0.69%) |
Jul 20, 2016 | 77.06 | 80.93 | 77.06 | 80.38 | 1,686,187 | +3.32(+4.31%) |
Jul 19, 2016 | 77.36 | 77.63 | 76.60 | 77.06 | 297,838 | -0.68(-0.88%) |
Jul 18, 2016 | 76.47 | 77.79 | 76.39 | 77.74 | 423,634 | +0.98(+1.28%) |
Jul 15, 2016 | 77.06 | 77.80 | 76.65 | 76.76 | 421,617 | -0.24(-0.31%) |
Jul 14, 2016 | 78.80 | 79.12 | 76.55 | 77.00 | 719,315 | -1.32(-1.68%) |
Jul 13, 2016 | 78.20 | 78.84 | 77.70 | 78.32 | 750,392 | +0.70(+0.91%) |
Jul 12, 2016 | 77.65 | 78.30 | 77.56 | 77.62 | 510,240 | +0.75(+0.98%) |
Jul 11, 2016 | 77.31 | 78.57 | 76.73 | 76.86 | 383,379 | +0.20(+0.26%) |
Jul 08, 2016 | 76.64 | 77.36 | 75.74 | 76.66 | 559,320 | +0.92(+1.22%) |
Jul 07, 2016 | 75.74 | 76.51 | 75.31 | 75.74 | 550,791 | +0.55(+0.73%) |
Jul 06, 2016 | 72.43 | 75.30 | 72.40 | 75.19 | 596,876 | +1.94(+2.65%) |
Jul 05, 2016 | 74.61 | 75.03 | 73.06 | 73.25 | 475,519 | -2.21(-2.93%) |
Jul 01, 2016 | 74.37 | 75.46 | 75.46 | 75.46 | 834,295 | +1.21(+1.63%) |
Jun 30, 2016 | 72.76 | 74.40 | 72.36 | 74.25 | 590,363 | +1.60(+2.20%) |
Jun 29, 2016 | 71.57 | 72.94 | 71.33 | 72.65 | 473,439 | +1.92(+2.72%) |
Jun 28, 2016 | 70.23 | 71.43 | 69.88 | 70.72 | 635,455 | +1.29(+1.86%) |
Jun 27, 2016 | 72.65 | 72.71 | 68.56 | 69.44 | 1,300,961 | -4.38(-5.93%) |
Jun 24, 2016 | 73.70 | 75.81 | 73.32 | 73.81 | 1,041,478 | -3.34(-4.33%) |
Jun 23, 2016 | 75.60 | 77.22 | 75.38 | 77.15 | 742,549 | +2.70(+3.63%) |
Jun 22, 2016 | 75.39 | 75.39 | 74.39 | 74.45 | 310,793 | -0.94(-1.25%) |
Jun 21, 2016 | 75.08 | 75.53 | 74.69 | 75.39 | 378,176 | +0.31(+0.41%) |
Jun 20, 2016 | 75.79 | 76.39 | 75.00 | 75.08 | 741,856 | +0.40(+0.54%) |
Jun 17, 2016 | 73.83 | 74.88 | 73.39 | 74.68 | 856,978 | +0.97(+1.32%) |
Jun 16, 2016 | 74.04 | 74.09 | 72.77 | 73.71 | 795,359 | -0.99(-1.33%) |
Jun 15, 2016 | 75.45 | 75.68 | 74.38 | 74.70 | 723,137 | -0.76(-1.01%) |
Jun 14, 2016 | 75.69 | 76.04 | 74.61 | 75.46 | 359,606 | -0.37(-0.48%) |
Jun 13, 2016 | 76.33 | 77.45 | 75.79 | 75.82 | 442,170 | -0.79(-1.03%) |
Jun 10, 2016 | 77.00 | 77.53 | 76.31 | 76.61 | 410,370 | -1.45(-1.86%) |
Jun 09, 2016 | 78.22 | 79.11 | 77.96 | 78.06 | 447,712 | -1.06(-1.34%) |
Jun 08, 2016 | 78.85 | 79.77 | 78.69 | 79.12 | 616,933 | +0.59(+0.75%) |
Jun 07, 2016 | 77.78 | 79.08 | 77.48 | 78.53 | 575,747 | +0.89(+1.15%) |
Jun 06, 2016 | 74.82 | 77.98 | 74.65 | 77.64 | 989,531 | +3.06(+4.10%) |
Jun 03, 2016 | 74.76 | 75.47 | 73.82 | 74.58 | 609,966 | -0.07(-0.09%) |
Jun 02, 2016 | 76.32 | 76.35 | 74.33 | 74.65 | 622,100 | -1.85(-2.41%) |
Jun 01, 2016 | 74.57 | 76.67 | 74.30 | 76.50 | 423,471 | +1.22(+1.62%) |
May 31, 2016 | 76.25 | 76.64 | 74.76 | 75.28 | 440,126 | -0.86(-1.12%) |
May 27, 2016 | 76.78 | 76.13 | 76.13 | 76.13 | 374,558 | -0.71(-0.93%) |
May 26, 2016 | 75.38 | 77.69 | 75.22 | 76.84 | 1,223,361 | +1.69(+2.25%) |
May 25, 2016 | 75.20 | 75.85 | 74.99 | 75.15 | 560,565 | +0.52(+0.70%) |
May 24, 2016 | 73.89 | 75.01 | 73.76 | 74.63 | 388,390 | +1.06(+1.44%) |
May 23, 2016 | 72.80 | 73.78 | 72.45 | 73.57 | 445,215 | +0.83(+1.14%) |
May 20, 2016 | 70.64 | 72.82 | 70.64 | 72.75 | 950,168 | +2.55(+3.63%) |
May 19, 2016 | 71.79 | 72.85 | 68.35 | 70.20 | 1,650,455 | -2.03(-2.81%) |
May 18, 2016 | 72.58 | 73.71 | 71.67 | 72.23 | 722,058 | -0.88(-1.21%) |
May 17, 2016 | 73.42 | 73.85 | 72.32 | 73.11 | 590,148 | -0.37(-0.51%) |
May 16, 2016 | 73.58 | 74.79 | 73.42 | 73.49 | 373,379 | +0.49(+0.67%) |
May 13, 2016 | 73.41 | 74.31 | 72.54 | 73.00 | 498,639 | -0.59(-0.80%) |
May 12, 2016 | 73.83 | 74.36 | 72.81 | 73.58 | 455,584 | +0.30(+0.41%) |
May 11, 2016 | 74.45 | 74.86 | 73.04 | 73.29 | 874,903 | -1.05(-1.41%) |
May 10, 2016 | 71.45 | 74.65 | 71.31 | 74.33 | 805,421 | +3.09(+4.33%) |
May 09, 2016 | 71.00 | 71.84 | 70.54 | 71.25 | 313,509 | +0.00(+0.00%) |
May 06, 2016 | 70.17 | 71.45 | 70.00 | 71.25 | 370,943 | +0.50(+0.71%) |
May 05, 2016 | 70.37 | 71.13 | 69.48 | 70.75 | 597,823 | +0.64(+0.92%) |
May 04, 2016 | 70.45 | 70.86 | 68.95 | 70.10 | 454,253 | -0.76(-1.07%) |
May 03, 2016 | 71.21 | 71.64 | 70.13 | 70.86 | 340,188 | -0.60(-0.83%) |