Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.48 | 77.91 | 76.83 | 77.06 | 578,995 | -0.41(-0.53%) |
Jul 28, 2016 | 79.57 | 79.67 | 77.05 | 77.47 | 398,799 | -1.83(-2.31%) |
Jul 27, 2016 | 80.54 | 81.93 | 78.78 | 79.31 | 1,522,265 | -1.31(-1.62%) |
Jul 26, 2016 | 82.48 | 82.55 | 80.45 | 80.62 | 925,106 | -1.86(-2.25%) |
Jul 25, 2016 | 81.57 | 83.30 | 81.57 | 82.48 | 1,041,996 | +0.40(+0.48%) |
Jul 22, 2016 | 80.79 | 82.24 | 80.79 | 82.08 | 520,448 | +1.19(+1.47%) |
Jul 21, 2016 | 80.52 | 81.04 | 80.11 | 80.89 | 489,678 | -0.07(-0.09%) |
Jul 20, 2016 | 80.61 | 81.17 | 80.40 | 80.96 | 585,211 | +0.50(+0.62%) |
Jul 19, 2016 | 79.57 | 81.18 | 79.57 | 80.46 | 857,709 | -0.03(-0.03%) |
Jul 18, 2016 | 78.37 | 80.69 | 78.08 | 80.49 | 639,319 | +1.79(+2.28%) |
Jul 15, 2016 | 78.31 | 79.11 | 77.89 | 78.70 | 597,304 | +0.34(+0.44%) |
Jul 14, 2016 | 78.38 | 79.34 | 77.77 | 78.35 | 503,957 | +0.25(+0.32%) |
Jul 13, 2016 | 78.31 | 78.70 | 77.54 | 78.10 | 452,110 | -0.33(-0.42%) |
Jul 12, 2016 | 78.97 | 79.44 | 78.10 | 78.43 | 409,313 | -0.12(-0.15%) |
Jul 11, 2016 | 77.86 | 79.10 | 76.84 | 78.55 | 588,126 | +1.14(+1.47%) |
Jul 08, 2016 | 77.65 | 75.68 | 75.68 | 77.41 | 351,846 | +1.73(+2.29%) |
Jul 07, 2016 | 76.72 | 77.43 | 75.37 | 75.68 | 680,323 | -0.45(-0.59%) |
Jul 06, 2016 | 77.29 | 77.68 | 75.75 | 76.13 | 540,288 | -1.77(-2.28%) |
Jul 05, 2016 | 77.44 | 78.47 | 77.09 | 77.90 | 810,159 | +0.09(+0.12%) |
Jul 01, 2016 | 79.63 | 77.81 | 77.81 | 77.81 | 601,042 | -1.83(-2.29%) |
Jun 30, 2016 | 78.83 | 80.00 | 78.14 | 79.63 | 865,781 | +1.12(+1.43%) |
Jun 29, 2016 | 77.72 | 79.22 | 77.66 | 78.51 | 501,898 | +2.01(+2.63%) |
Jun 28, 2016 | 77.24 | 77.64 | 75.80 | 76.50 | 645,604 | +1.35(+1.80%) |
Jun 27, 2016 | 75.38 | 75.71 | 73.92 | 75.15 | 606,861 | -0.74(-0.98%) |
Jun 24, 2016 | 75.20 | 77.48 | 75.20 | 75.89 | 453,200 | -3.69(-4.64%) |
Jun 23, 2016 | 79.68 | 79.84 | 78.45 | 79.58 | 457,972 | +1.22(+1.56%) |
Jun 22, 2016 | 78.07 | 78.61 | 77.76 | 78.36 | 239,740 | +0.65(+0.84%) |
Jun 21, 2016 | 78.31 | 78.55 | 77.50 | 77.71 | 396,133 | -0.18(-0.23%) |
Jun 20, 2016 | 78.75 | 78.92 | 77.83 | 77.89 | 232,752 | +0.21(+0.27%) |
Jun 17, 2016 | 77.96 | 78.15 | 77.07 | 77.68 | 264,968 | -0.16(-0.21%) |
Jun 16, 2016 | 76.25 | 77.89 | 76.02 | 77.84 | 374,919 | +0.77(+0.99%) |
Jun 15, 2016 | 77.11 | 77.67 | 76.77 | 77.08 | 296,037 | +0.59(+0.77%) |
Jun 14, 2016 | 76.42 | 76.72 | 75.58 | 76.49 | 720,159 | -0.47(-0.60%) |
Jun 13, 2016 | 78.06 | 78.19 | 76.76 | 76.96 | 416,875 | -1.88(-2.38%) |
Jun 10, 2016 | 80.11 | 80.23 | 78.39 | 78.83 | 418,260 | -2.45(-3.01%) |
Jun 09, 2016 | 82.05 | 82.35 | 81.24 | 81.28 | 303,251 | -1.48(-1.79%) |
Jun 08, 2016 | 83.11 | 83.63 | 82.23 | 82.76 | 473,106 | +0.69(+0.84%) |
Jun 07, 2016 | 80.66 | 82.29 | 80.50 | 82.07 | 645,840 | +1.23(+1.52%) |
Jun 06, 2016 | 79.79 | 80.88 | 79.52 | 80.84 | 545,839 | +1.21(+1.51%) |
Jun 03, 2016 | 78.43 | 79.74 | 78.43 | 79.63 | 224,856 | +1.52(+1.94%) |
Jun 02, 2016 | 78.00 | 78.51 | 77.67 | 78.12 | 365,457 | -0.22(-0.27%) |
Jun 01, 2016 | 77.50 | 78.44 | 77.20 | 78.33 | 421,088 | +0.26(+0.33%) |
May 31, 2016 | 79.02 | 79.41 | 77.12 | 78.08 | 832,593 | -0.82(-1.04%) |
May 27, 2016 | 78.13 | 78.89 | 78.89 | 78.89 | 388,964 | +0.41(+0.53%) |
May 26, 2016 | 77.93 | 78.72 | 77.88 | 78.48 | 465,865 | +0.72(+0.93%) |
May 25, 2016 | 77.39 | 78.47 | 77.11 | 77.76 | 563,239 | +0.85(+1.11%) |
May 24, 2016 | 75.94 | 76.94 | 75.94 | 76.90 | 431,202 | +1.52(+2.01%) |
May 23, 2016 | 75.68 | 76.01 | 75.08 | 75.39 | 287,337 | -0.35(-0.47%) |
May 20, 2016 | 76.02 | 76.46 | 75.45 | 75.74 | 297,325 | +0.28(+0.38%) |
May 19, 2016 | 75.66 | 76.04 | 74.93 | 75.46 | 362,837 | -0.79(-1.04%) |
May 18, 2016 | 77.18 | 77.28 | 76.08 | 76.25 | 488,102 | -1.33(-1.71%) |
May 17, 2016 | 79.17 | 79.30 | 77.43 | 77.58 | 548,616 | -2.16(-2.71%) |
May 16, 2016 | 78.02 | 79.99 | 78.02 | 79.74 | 554,007 | +1.83(+2.34%) |
May 13, 2016 | 79.03 | 79.03 | 77.71 | 77.91 | 569,701 | -1.81(-2.27%) |
May 12, 2016 | 78.93 | 79.95 | 78.41 | 79.72 | 371,853 | +1.46(+1.87%) |
May 11, 2016 | 78.33 | 79.15 | 77.97 | 78.26 | 358,208 | -0.22(-0.29%) |
May 10, 2016 | 76.73 | 78.58 | 76.25 | 78.48 | 311,830 | +2.11(+2.76%) |
May 09, 2016 | 77.52 | 78.01 | 76.29 | 76.37 | 580,055 | -1.49(-1.91%) |
May 06, 2016 | 76.35 | 78.03 | 76.05 | 77.86 | 635,530 | +1.13(+1.47%) |
May 05, 2016 | 77.06 | 77.30 | 76.10 | 76.73 | 272,106 | -0.01(-0.01%) |
May 04, 2016 | 77.05 | 77.19 | 76.23 | 76.74 | 581,750 | -0.71(-0.91%) |
May 03, 2016 | 78.37 | 78.37 | 76.55 | 77.45 | 682,861 | -1.80(-2.27%) |