Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.05 | 77.81 | 76.62 | 77.34 | 631,809 | -0.04(-0.05%) |
Jul 28, 2016 | 77.21 | 77.87 | 76.95 | 77.38 | 465,324 | -0.03(-0.04%) |
Jul 27, 2016 | 78.34 | 78.53 | 77.29 | 77.40 | 826,894 | -0.98(-1.25%) |
Jul 26, 2016 | 77.68 | 78.45 | 77.14 | 78.38 | 935,090 | +1.34(+1.74%) |
Jul 25, 2016 | 77.20 | 77.49 | 76.86 | 77.04 | 805,908 | -0.50(-0.65%) |
Jul 22, 2016 | 75.95 | 77.66 | 75.85 | 77.54 | 958,694 | +1.77(+2.33%) |
Jul 21, 2016 | 75.33 | 76.19 | 74.65 | 75.78 | 839,179 | -0.09(-0.12%) |
Jul 20, 2016 | 75.56 | 75.95 | 75.35 | 75.87 | 1,421,027 | +0.70(+0.93%) |
Jul 19, 2016 | 75.32 | 75.95 | 74.60 | 75.17 | 1,909,306 | -0.44(-0.58%) |
Jul 18, 2016 | 77.17 | 77.54 | 75.61 | 75.61 | 2,686,287 | -3.72(-4.69%) |
Jul 15, 2016 | 79.67 | 79.68 | 78.60 | 79.33 | 1,231,873 | -0.04(-0.05%) |
Jul 14, 2016 | 80.14 | 80.56 | 79.13 | 79.37 | 756,163 | -0.21(-0.27%) |
Jul 13, 2016 | 79.72 | 79.92 | 78.71 | 79.58 | 723,766 | +0.20(+0.26%) |
Jul 12, 2016 | 79.31 | 79.91 | 78.94 | 79.38 | 570,966 | +0.31(+0.39%) |
Jul 11, 2016 | 79.31 | 79.70 | 78.74 | 79.07 | 600,864 | -0.01(-0.01%) |
Jul 08, 2016 | 77.20 | 79.91 | 76.70 | 79.08 | 1,226,406 | +2.38(+3.11%) |
Jul 07, 2016 | 76.26 | 77.14 | 75.88 | 76.70 | 955,996 | +1.65(+2.19%) |
Jul 05, 2016 | 75.32 | 75.76 | 74.29 | 75.05 | 757,096 | -0.70(-0.92%) |
Jul 01, 2016 | 75.28 | 75.75 | 75.75 | 75.75 | 609,127 | +0.46(+0.61%) |
Jun 30, 2016 | 74.54 | 75.29 | 73.52 | 75.29 | 973,261 | +1.05(+1.42%) |
Jun 29, 2016 | 73.57 | 74.68 | 72.23 | 74.24 | 591,424 | +1.43(+1.97%) |
Jun 28, 2016 | 72.10 | 72.91 | 71.61 | 72.81 | 767,619 | +1.25(+1.74%) |
Jun 27, 2016 | 73.37 | 73.37 | 70.44 | 71.56 | 1,400,881 | -1.24(-1.70%) |
Jun 24, 2016 | 72.62 | 74.00 | 72.30 | 72.80 | 1,065,650 | -2.33(-3.10%) |
Jun 23, 2016 | 74.84 | 75.13 | 74.33 | 75.13 | 451,787 | +1.06(+1.43%) |
Jun 22, 2016 | 74.43 | 74.44 | 73.47 | 74.06 | 722,651 | -0.48(-0.65%) |
Jun 21, 2016 | 72.27 | 75.19 | 72.06 | 74.55 | 1,200,537 | -0.73(-0.96%) |
Jun 20, 2016 | 74.90 | 75.99 | 74.90 | 75.27 | 676,533 | +1.01(+1.37%) |
Jun 17, 2016 | 73.84 | 74.67 | 73.56 | 74.26 | 733,263 | +0.46(+0.62%) |
Jun 16, 2016 | 73.93 | 73.97 | 72.70 | 73.80 | 909,265 | -0.73(-0.97%) |
Jun 15, 2016 | 74.14 | 75.31 | 73.81 | 74.53 | 715,865 | +0.82(+1.11%) |
Jun 14, 2016 | 74.73 | 74.98 | 73.15 | 73.71 | 803,672 | -1.10(-1.47%) |
Jun 13, 2016 | 75.34 | 75.56 | 74.23 | 74.81 | 696,821 | -0.51(-0.68%) |
Jun 10, 2016 | 74.97 | 75.95 | 74.40 | 75.32 | 826,796 | -0.72(-0.94%) |
Jun 09, 2016 | 76.94 | 77.14 | 75.23 | 76.04 | 632,422 | -1.37(-1.77%) |
Jun 08, 2016 | 77.35 | 77.96 | 77.27 | 77.40 | 560,647 | +0.21(+0.28%) |
Jun 07, 2016 | 76.74 | 77.70 | 76.73 | 77.19 | 514,332 | +0.37(+0.48%) |
Jun 06, 2016 | 76.57 | 76.99 | 76.20 | 76.82 | 621,839 | +0.52(+0.68%) |
Jun 03, 2016 | 75.99 | 76.37 | 74.56 | 76.30 | 538,446 | +0.10(+0.13%) |
Jun 02, 2016 | 76.05 | 76.79 | 75.23 | 76.20 | 563,033 | -0.27(-0.35%) |
Jun 01, 2016 | 76.72 | 76.74 | 74.84 | 76.47 | 355,476 | -0.49(-0.64%) |
May 31, 2016 | 76.36 | 77.14 | 76.36 | 76.96 | 674,981 | +0.54(+0.71%) |
May 27, 2016 | 75.94 | 76.42 | 76.42 | 76.42 | 338,260 | +0.73(+0.97%) |
May 26, 2016 | 75.79 | 76.16 | 75.06 | 75.68 | 486,677 | +0.06(+0.07%) |
May 25, 2016 | 75.27 | 76.02 | 74.74 | 75.63 | 682,340 | +0.51(+0.68%) |
May 24, 2016 | 75.82 | 76.20 | 75.04 | 75.12 | 705,158 | -0.26(-0.35%) |
May 23, 2016 | 75.69 | 75.74 | 75.02 | 75.38 | 456,767 | -0.24(-0.32%) |
May 20, 2016 | 74.91 | 75.99 | 74.35 | 75.62 | 633,077 | +1.12(+1.50%) |
May 19, 2016 | 73.91 | 74.73 | 73.67 | 74.50 | 891,828 | +0.25(+0.34%) |
May 18, 2016 | 75.65 | 75.65 | 74.11 | 74.25 | 970,925 | -1.43(-1.89%) |
May 17, 2016 | 75.32 | 77.01 | 74.85 | 75.68 | 878,705 | +0.25(+0.33%) |
May 16, 2016 | 75.53 | 76.41 | 75.24 | 75.43 | 697,391 | +0.15(+0.20%) |
May 13, 2016 | 76.59 | 76.59 | 74.87 | 75.28 | 966,876 | -1.73(-2.25%) |
May 12, 2016 | 77.98 | 78.22 | 76.74 | 77.01 | 440,926 | -0.53(-0.68%) |
May 11, 2016 | 79.11 | 79.42 | 77.27 | 77.54 | 618,854 | -1.83(-2.31%) |
May 10, 2016 | 78.15 | 79.72 | 78.15 | 79.38 | 836,922 | +1.30(+1.67%) |
May 09, 2016 | 77.15 | 78.35 | 75.67 | 78.07 | 1,180,274 | +0.73(+0.94%) |
May 06, 2016 | 76.27 | 77.35 | 75.47 | 77.35 | 728,028 | +0.89(+1.17%) |
May 05, 2016 | 76.87 | 77.51 | 76.00 | 76.46 | 886,013 | -0.11(-0.15%) |
May 04, 2016 | 77.20 | 77.92 | 76.56 | 76.57 | 876,399 | -1.03(-1.33%) |
May 03, 2016 | 76.69 | 77.66 | 75.37 | 77.60 | 1,113,421 | +0.21(+0.28%) |