Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 79.93 | 80.70 | 79.37 | 80.40 | 346,241 | +0.52(+0.65%) |
Jul 28, 2016 | 80.26 | 80.84 | 77.40 | 79.88 | 656,191 | +2.19(+2.82%) |
Jul 27, 2016 | 77.96 | 78.15 | 76.88 | 77.69 | 349,536 | +0.18(+0.23%) |
Jul 26, 2016 | 76.59 | 77.74 | 76.06 | 77.52 | 332,130 | +0.93(+1.22%) |
Jul 25, 2016 | 78.09 | 78.78 | 76.23 | 76.58 | 468,296 | -1.43(-1.84%) |
Jul 22, 2016 | 77.85 | 78.21 | 76.48 | 78.02 | 168,754 | +0.34(+0.44%) |
Jul 21, 2016 | 76.69 | 79.28 | 76.59 | 77.67 | 411,576 | +1.00(+1.30%) |
Jul 20, 2016 | 75.61 | 77.32 | 75.61 | 76.68 | 415,624 | +1.16(+1.54%) |
Jul 19, 2016 | 76.39 | 76.99 | 75.10 | 75.51 | 501,772 | -1.26(-1.64%) |
Jul 18, 2016 | 75.13 | 77.18 | 74.83 | 76.77 | 331,707 | +1.64(+2.18%) |
Jul 15, 2016 | 75.34 | 75.47 | 74.52 | 75.13 | 297,368 | +0.33(+0.44%) |
Jul 14, 2016 | 75.12 | 76.08 | 74.69 | 74.80 | 337,795 | +0.61(+0.82%) |
Jul 13, 2016 | 74.15 | 74.51 | 72.87 | 74.20 | 224,920 | +0.32(+0.43%) |
Jul 12, 2016 | 73.35 | 74.37 | 73.04 | 73.88 | 310,318 | +1.18(+1.63%) |
Jul 11, 2016 | 72.48 | 73.43 | 72.20 | 72.70 | 252,316 | +0.82(+1.14%) |
Jul 08, 2016 | 69.36 | 72.25 | 68.43 | 71.88 | 408,105 | +3.45(+5.04%) |
Jul 07, 2016 | 67.47 | 68.91 | 67.37 | 68.43 | 299,345 | +1.33(+1.99%) |
Jul 06, 2016 | 65.36 | 67.34 | 64.86 | 67.10 | 220,242 | +1.49(+2.27%) |
Jul 05, 2016 | 66.86 | 67.23 | 64.63 | 65.61 | 446,822 | -1.76(-2.61%) |
Jul 01, 2016 | 66.25 | 67.37 | 67.37 | 67.37 | 519,434 | +1.15(+1.73%) |
Jun 30, 2016 | 66.98 | 67.41 | 65.12 | 66.22 | 352,065 | -0.50(-0.75%) |
Jun 29, 2016 | 65.90 | 67.08 | 65.69 | 66.72 | 170,408 | +1.40(+2.14%) |
Jun 28, 2016 | 65.32 | 66.19 | 64.68 | 65.33 | 273,659 | +0.82(+1.27%) |
Jun 27, 2016 | 65.47 | 65.85 | 64.01 | 64.51 | 420,159 | -1.82(-2.74%) |
Jun 24, 2016 | 65.57 | 66.72 | 65.46 | 66.32 | 643,121 | -2.40(-3.50%) |
Jun 23, 2016 | 67.52 | 69.27 | 67.52 | 68.73 | 266,017 | +1.86(+2.79%) |
Jun 22, 2016 | 68.49 | 68.76 | 66.81 | 66.86 | 301,887 | -1.35(-1.98%) |
Jun 21, 2016 | 69.88 | 70.87 | 67.54 | 68.22 | 405,392 | -2.82(-3.97%) |
Jun 20, 2016 | 71.37 | 72.46 | 70.83 | 71.04 | 360,146 | +0.69(+0.98%) |
Jun 17, 2016 | 70.03 | 72.17 | 69.55 | 70.35 | 458,100 | +0.48(+0.69%) |
Jun 16, 2016 | 68.62 | 69.99 | 67.46 | 69.86 | 486,029 | +0.72(+1.04%) |
Jun 15, 2016 | 69.19 | 70.42 | 68.64 | 69.15 | 531,484 | +0.19(+0.27%) |
Jun 14, 2016 | 69.77 | 70.21 | 68.49 | 68.96 | 382,195 | -0.91(-1.31%) |
Jun 13, 2016 | 69.41 | 70.29 | 69.06 | 69.87 | 392,681 | +0.07(+0.11%) |
Jun 10, 2016 | 70.69 | 71.19 | 69.71 | 69.80 | 285,161 | -2.29(-3.18%) |
Jun 09, 2016 | 73.24 | 73.78 | 71.22 | 72.09 | 379,237 | -1.63(-2.21%) |
Jun 08, 2016 | 74.75 | 75.31 | 73.25 | 73.72 | 237,030 | -0.87(-1.16%) |
Jun 07, 2016 | 73.74 | 75.09 | 73.70 | 74.59 | 466,363 | +0.90(+1.23%) |
Jun 06, 2016 | 73.49 | 74.02 | 72.31 | 73.69 | 471,297 | -0.06(-0.08%) |
Jun 03, 2016 | 76.59 | 76.59 | 73.59 | 73.74 | 461,421 | -3.24(-4.21%) |
Jun 02, 2016 | 76.03 | 77.27 | 76.00 | 76.98 | 164,553 | +0.60(+0.78%) |
Jun 01, 2016 | 76.21 | 77.35 | 74.11 | 76.39 | 299,425 | -0.34(-0.44%) |
May 31, 2016 | 76.57 | 77.26 | 76.22 | 76.72 | 257,729 | +0.17(+0.22%) |
May 27, 2016 | 76.02 | 76.56 | 76.56 | 76.56 | 281,396 | +0.74(+0.97%) |
May 26, 2016 | 76.64 | 77.10 | 75.71 | 75.82 | 163,849 | -0.30(-0.39%) |
May 25, 2016 | 73.52 | 76.37 | 73.52 | 76.12 | 268,013 | +2.53(+3.43%) |
May 24, 2016 | 72.47 | 74.18 | 71.86 | 73.59 | 233,529 | +1.30(+1.80%) |
May 23, 2016 | 74.75 | 74.98 | 72.25 | 72.29 | 213,665 | -2.22(-2.98%) |
May 20, 2016 | 72.16 | 74.57 | 71.84 | 74.51 | 278,245 | +2.45(+3.40%) |
May 19, 2016 | 72.68 | 73.86 | 72.02 | 72.05 | 292,584 | -0.89(-1.23%) |
May 18, 2016 | 73.39 | 73.92 | 72.68 | 72.95 | 296,526 | -0.89(-1.20%) |
May 17, 2016 | 72.75 | 74.78 | 72.57 | 73.83 | 388,861 | +0.91(+1.25%) |
May 16, 2016 | 73.42 | 73.98 | 72.85 | 72.92 | 288,990 | -0.32(-0.43%) |
May 13, 2016 | 73.14 | 74.52 | 72.77 | 73.24 | 366,537 | -0.24(-0.33%) |
May 12, 2016 | 75.01 | 75.34 | 73.15 | 73.48 | 699,253 | -1.43(-1.90%) |
May 11, 2016 | 77.83 | 78.88 | 74.86 | 74.91 | 386,434 | -3.82(-4.85%) |
May 10, 2016 | 78.29 | 78.87 | 77.35 | 78.73 | 228,597 | +0.65(+0.83%) |
May 09, 2016 | 77.47 | 79.04 | 77.43 | 78.08 | 306,808 | +0.67(+0.86%) |
May 06, 2016 | 75.34 | 77.50 | 75.25 | 77.41 | 392,089 | +1.80(+2.38%) |
May 05, 2016 | 76.40 | 77.41 | 75.59 | 75.60 | 315,989 | -0.90(-1.18%) |
May 04, 2016 | 76.71 | 77.91 | 76.30 | 76.51 | 369,076 | -0.95(-1.22%) |
May 03, 2016 | 76.51 | 78.09 | 76.18 | 77.45 | 431,858 | +0.02(+0.02%) |