Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 77.04 | 77.05 | 75.70 | 76.48 | 1,873,353 | -0.85(-1.10%) |
Jul 28, 2016 | 76.93 | 78.27 | 76.55 | 77.34 | 1,142,058 | +0.26(+0.34%) |
Jul 27, 2016 | 77.57 | 77.70 | 76.44 | 77.07 | 925,602 | -0.64(-0.82%) |
Jul 26, 2016 | 78.33 | 78.33 | 77.13 | 77.71 | 1,000,765 | -0.62(-0.79%) |
Jul 25, 2016 | 77.24 | 78.35 | 77.04 | 78.33 | 1,353,396 | +1.08(+1.40%) |
Jul 22, 2016 | 76.90 | 77.63 | 76.43 | 77.24 | 963,012 | +0.67(+0.88%) |
Jul 21, 2016 | 78.38 | 78.69 | 76.19 | 76.57 | 1,392,803 | -2.14(-2.71%) |
Jul 20, 2016 | 78.18 | 78.95 | 78.05 | 78.71 | 1,043,904 | +0.64(+0.81%) |
Jul 19, 2016 | 78.10 | 78.47 | 77.74 | 78.07 | 693,455 | -0.26(-0.34%) |
Jul 18, 2016 | 78.35 | 78.53 | 77.54 | 78.33 | 771,390 | -0.13(-0.16%) |
Jul 15, 2016 | 78.53 | 79.32 | 78.15 | 78.46 | 989,922 | +0.28(+0.36%) |
Jul 14, 2016 | 78.12 | 79.03 | 77.98 | 78.18 | 778,761 | +0.45(+0.57%) |
Jul 13, 2016 | 77.71 | 77.92 | 77.25 | 77.74 | 1,051,384 | +0.30(+0.39%) |
Jul 12, 2016 | 76.67 | 78.21 | 76.56 | 77.44 | 1,429,717 | +1.44(+1.90%) |
Jul 11, 2016 | 76.25 | 76.33 | 75.52 | 75.99 | 1,405,744 | +0.05(+0.06%) |
Jul 08, 2016 | 74.69 | 76.32 | 73.89 | 75.95 | 1,395,976 | +2.05(+2.78%) |
Jul 07, 2016 | 73.76 | 74.69 | 73.49 | 73.89 | 952,288 | +0.42(+0.57%) |
Jul 06, 2016 | 72.14 | 73.56 | 71.61 | 73.47 | 1,475,945 | +0.87(+1.20%) |
Jul 05, 2016 | 72.76 | 72.88 | 72.17 | 72.60 | 1,503,763 | -1.29(-1.75%) |
Jul 01, 2016 | 72.19 | 73.89 | 73.89 | 73.89 | 1,748,083 | +1.83(+2.53%) |
Jun 30, 2016 | 71.90 | 73.15 | 70.80 | 72.07 | 27,398,244 | +0.17(+0.24%) |
Jun 29, 2016 | 72.20 | 72.56 | 71.41 | 71.89 | 2,122,638 | +0.75(+1.06%) |
Jun 28, 2016 | 69.79 | 71.32 | 69.18 | 71.14 | 2,979,601 | +2.68(+3.92%) |
Jun 27, 2016 | 70.37 | 70.96 | 68.02 | 68.46 | 2,983,541 | -3.31(-4.61%) |
Jun 24, 2016 | 73.85 | 74.93 | 71.42 | 71.77 | 2,713,211 | -4.92(-6.42%) |
Jun 23, 2016 | 76.28 | 76.97 | 76.14 | 76.69 | 879,070 | +0.98(+1.30%) |
Jun 22, 2016 | 75.98 | 76.21 | 75.25 | 75.71 | 1,116,033 | -0.27(-0.36%) |
Jun 21, 2016 | 75.37 | 76.18 | 74.51 | 75.98 | 1,325,166 | +0.55(+0.73%) |
Jun 20, 2016 | 75.88 | 76.31 | 75.11 | 75.43 | 1,911,482 | +0.19(+0.25%) |
Jun 17, 2016 | 75.59 | 77.23 | 74.70 | 75.24 | 3,886,110 | +2.55(+3.51%) |
Jun 16, 2016 | 72.07 | 72.74 | 71.70 | 72.68 | 1,000,446 | +0.25(+0.35%) |
Jun 15, 2016 | 71.40 | 72.74 | 71.26 | 72.43 | 1,578,317 | +1.19(+1.67%) |
Jun 14, 2016 | 70.87 | 71.31 | 69.98 | 71.24 | 1,279,849 | +0.23(+0.32%) |
Jun 13, 2016 | 72.11 | 72.48 | 70.97 | 71.01 | 1,229,423 | -1.25(-1.73%) |
Jun 10, 2016 | 72.41 | 72.79 | 71.74 | 72.26 | 1,132,093 | -0.39(-0.54%) |
Jun 09, 2016 | 72.99 | 73.34 | 72.26 | 72.65 | 1,242,388 | -0.86(-1.17%) |
Jun 08, 2016 | 73.87 | 74.56 | 73.16 | 73.51 | 1,683,966 | -0.07(-0.10%) |
Jun 07, 2016 | 73.67 | 74.06 | 73.14 | 73.58 | 943,200 | +0.30(+0.41%) |
Jun 06, 2016 | 72.85 | 74.37 | 72.50 | 73.28 | 1,157,830 | +0.87(+1.20%) |
Jun 03, 2016 | 72.41 | 72.73 | 71.65 | 72.41 | 944,622 | +0.14(+0.20%) |
Jun 02, 2016 | 71.63 | 72.37 | 71.62 | 72.27 | 695,894 | +0.14(+0.20%) |
Jun 01, 2016 | 71.06 | 72.41 | 70.18 | 72.12 | 1,428,632 | +1.07(+1.50%) |
May 31, 2016 | 72.05 | 72.48 | 70.61 | 71.06 | 1,641,987 | -1.44(-1.99%) |
May 27, 2016 | 71.51 | 72.50 | 72.50 | 72.50 | 1,206,057 | +0.95(+1.33%) |
May 26, 2016 | 71.75 | 72.17 | 70.74 | 71.55 | 1,344,212 | +0.15(+0.22%) |
May 25, 2016 | 69.61 | 71.55 | 69.15 | 71.39 | 1,325,871 | +2.29(+3.31%) |
May 24, 2016 | 69.60 | 70.13 | 69.07 | 69.10 | 2,018,828 | -0.03(-0.04%) |
May 23, 2016 | 68.67 | 69.47 | 68.67 | 69.13 | 1,301,340 | +0.01(+0.01%) |
May 20, 2016 | 69.17 | 70.04 | 68.90 | 69.12 | 1,377,335 | +0.53(+0.78%) |
May 19, 2016 | 68.51 | 69.40 | 67.89 | 68.59 | 1,789,405 | -0.36(-0.53%) |
May 18, 2016 | 68.64 | 69.93 | 68.59 | 68.95 | 1,766,398 | +0.00(+0.00%) |
May 17, 2016 | 70.44 | 70.84 | 68.75 | 68.95 | 2,022,073 | -1.48(-2.11%) |
May 16, 2016 | 69.54 | 70.97 | 69.47 | 70.43 | 2,035,479 | +1.49(+2.17%) |
May 13, 2016 | 68.42 | 69.09 | 67.30 | 68.94 | 2,418,530 | +0.26(+0.38%) |
May 12, 2016 | 68.44 | 69.18 | 67.67 | 68.68 | 2,420,499 | +1.10(+1.63%) |
May 11, 2016 | 64.05 | 68.56 | 63.97 | 67.57 | 6,401,540 | +6.15(+10.01%) |
May 10, 2016 | 60.99 | 61.92 | 60.70 | 61.43 | 1,674,812 | +0.53(+0.86%) |
May 09, 2016 | 61.89 | 63.56 | 60.71 | 60.90 | 1,965,704 | -1.22(-1.97%) |
May 06, 2016 | 60.62 | 62.52 | 60.35 | 62.12 | 1,573,734 | +1.38(+2.28%) |
May 05, 2016 | 60.45 | 61.67 | 60.45 | 60.74 | 1,161,890 | +0.46(+0.77%) |
May 04, 2016 | 60.64 | 61.16 | 60.07 | 60.28 | 870,995 | -0.67(-1.10%) |
May 03, 2016 | 61.15 | 61.63 | 60.49 | 60.95 | 963,940 | -0.52(-0.84%) |