Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 79.09 | 80.08 | 78.16 | 78.41 | 40,953 | -0.76(-0.97%) |
Jul 28, 2016 | 79.24 | 79.48 | 78.93 | 79.17 | 18,270 | -0.13(-0.17%) |
Jul 27, 2016 | 79.06 | 80.08 | 78.90 | 79.30 | 32,747 | +0.21(+0.27%) |
Jul 26, 2016 | 78.60 | 79.49 | 78.19 | 79.09 | 36,266 | -0.16(-0.21%) |
Jul 25, 2016 | 78.79 | 79.27 | 78.40 | 79.26 | 22,016 | +0.00(+0.00%) |
Jul 22, 2016 | 77.43 | 81.28 | 77.43 | 79.26 | 27,296 | +0.62(+0.79%) |
Jul 21, 2016 | 78.62 | 78.84 | 78.41 | 78.63 | 35,665 | -0.20(-0.25%) |
Jul 20, 2016 | 78.54 | 79.16 | 78.46 | 78.84 | 45,032 | +0.74(+0.94%) |
Jul 19, 2016 | 77.98 | 78.51 | 77.51 | 78.10 | 29,402 | +0.25(+0.32%) |
Jul 18, 2016 | 78.20 | 79.01 | 77.71 | 77.85 | 21,233 | -0.51(-0.65%) |
Jul 15, 2016 | 78.64 | 78.64 | 77.83 | 78.36 | 31,048 | +0.25(+0.32%) |
Jul 14, 2016 | 78.98 | 78.98 | 77.96 | 78.11 | 36,773 | -0.80(-1.02%) |
Jul 13, 2016 | 79.04 | 79.14 | 78.45 | 78.91 | 35,712 | +0.14(+0.18%) |
Jul 12, 2016 | 79.62 | 79.95 | 78.65 | 78.77 | 37,288 | -0.64(-0.81%) |
Jul 11, 2016 | 77.37 | 79.70 | 76.91 | 79.41 | 108,959 | +2.04(+2.63%) |
Jul 08, 2016 | 77.39 | 78.63 | 76.82 | 77.37 | 77,058 | +0.55(+0.72%) |
Jul 07, 2016 | 77.98 | 78.24 | 76.24 | 76.82 | 35,287 | -0.34(-0.45%) |
Jul 05, 2016 | 76.58 | 77.59 | 75.82 | 77.16 | 27,839 | +0.35(+0.46%) |
Jul 01, 2016 | 77.11 | 76.81 | 76.81 | 76.81 | 32,855 | -0.28(-0.36%) |
Jun 30, 2016 | 74.55 | 77.69 | 73.51 | 77.09 | 80,386 | +2.59(+3.48%) |
Jun 29, 2016 | 74.24 | 74.59 | 73.67 | 74.50 | 29,492 | +1.00(+1.37%) |
Jun 28, 2016 | 73.35 | 73.88 | 72.85 | 73.49 | 50,594 | +0.57(+0.79%) |
Jun 27, 2016 | 74.36 | 75.03 | 72.65 | 72.92 | 68,881 | -2.10(-2.80%) |
Jun 24, 2016 | 74.67 | 76.40 | 74.12 | 75.02 | 83,332 | -1.93(-2.51%) |
Jun 23, 2016 | 76.19 | 82.94 | 73.62 | 76.95 | 36,438 | +1.44(+1.91%) |
Jun 22, 2016 | 75.50 | 76.27 | 74.26 | 75.51 | 72,011 | +0.31(+0.41%) |
Jun 21, 2016 | 75.10 | 75.42 | 74.79 | 75.20 | 27,443 | +0.32(+0.43%) |
Jun 20, 2016 | 74.24 | 75.17 | 74.24 | 74.88 | 64,500 | +1.00(+1.36%) |
Jun 17, 2016 | 74.75 | 75.24 | 73.73 | 73.88 | 67,444 | -1.09(-1.45%) |
Jun 16, 2016 | 74.22 | 75.05 | 74.22 | 74.96 | 28,306 | +0.36(+0.49%) |
Jun 15, 2016 | 75.07 | 75.26 | 74.08 | 74.60 | 35,448 | -0.10(-0.13%) |
Jun 14, 2016 | 74.85 | 75.23 | 74.18 | 74.70 | 59,386 | -0.37(-0.50%) |
Jun 13, 2016 | 75.71 | 76.60 | 74.66 | 75.07 | 38,849 | -1.06(-1.39%) |
Jun 10, 2016 | 75.54 | 76.27 | 75.11 | 76.13 | 38,183 | +0.26(+0.34%) |
Jun 09, 2016 | 75.74 | 76.22 | 74.11 | 75.87 | 47,678 | +0.06(+0.08%) |
Jun 08, 2016 | 74.56 | 75.88 | 74.09 | 75.82 | 95,956 | +1.49(+2.01%) |
Jun 07, 2016 | 74.31 | 74.75 | 73.80 | 74.32 | 22,532 | -0.11(-0.15%) |
Jun 06, 2016 | 74.31 | 74.82 | 73.78 | 74.44 | 43,460 | +0.28(+0.38%) |
Jun 03, 2016 | 73.99 | 74.81 | 73.46 | 74.15 | 27,920 | -0.04(-0.05%) |
Jun 02, 2016 | 74.89 | 74.89 | 73.43 | 74.19 | 43,454 | -0.55(-0.74%) |
Jun 01, 2016 | 73.58 | 74.77 | 73.03 | 74.74 | 59,304 | +0.76(+1.03%) |
May 31, 2016 | 73.75 | 74.19 | 72.53 | 73.98 | 68,156 | +0.62(+0.84%) |
May 27, 2016 | 73.54 | 73.37 | 73.37 | 73.37 | 21,067 | +0.53(+0.73%) |
May 26, 2016 | 72.61 | 74.12 | 71.95 | 72.83 | 55,384 | +0.44(+0.60%) |
May 25, 2016 | 73.39 | 73.39 | 72.21 | 72.40 | 32,796 | -0.95(-1.29%) |
May 24, 2016 | 71.93 | 73.39 | 70.77 | 73.35 | 57,922 | +1.95(+2.73%) |
May 23, 2016 | 72.39 | 72.48 | 71.40 | 71.40 | 40,316 | -0.87(-1.21%) |
May 20, 2016 | 72.06 | 72.90 | 70.18 | 72.27 | 62,126 | +0.64(+0.89%) |
May 19, 2016 | 71.85 | 72.09 | 71.37 | 71.64 | 43,876 | -0.75(-1.04%) |
May 18, 2016 | 71.27 | 72.40 | 71.26 | 72.39 | 61,016 | +0.82(+1.14%) |
May 17, 2016 | 73.16 | 73.16 | 70.69 | 71.57 | 69,425 | -1.46(-2.00%) |
May 16, 2016 | 73.56 | 73.78 | 72.60 | 73.03 | 34,318 | -0.20(-0.27%) |
May 13, 2016 | 72.74 | 74.03 | 72.74 | 73.23 | 22,714 | -0.64(-0.86%) |
May 12, 2016 | 73.40 | 73.89 | 72.80 | 73.87 | 44,892 | +0.32(+0.44%) |
May 11, 2016 | 74.32 | 74.84 | 73.41 | 73.55 | 38,399 | -0.79(-1.06%) |
May 10, 2016 | 74.28 | 74.72 | 73.45 | 74.33 | 37,723 | +0.55(+0.75%) |
May 09, 2016 | 73.86 | 74.16 | 73.47 | 73.78 | 38,064 | -0.27(-0.36%) |
May 06, 2016 | 73.66 | 74.30 | 72.69 | 74.05 | 84,974 | +0.05(+0.06%) |
May 05, 2016 | 75.43 | 75.99 | 71.85 | 74.00 | 95,069 | -2.03(-2.67%) |
May 04, 2016 | 76.70 | 76.70 | 75.04 | 76.03 | 46,557 | -0.62(-0.81%) |
May 03, 2016 | 75.95 | 76.79 | 75.66 | 76.65 | 35,349 | +0.11(+0.15%) |