Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.52 | 76.61 | 75.78 | 76.03 | 109,562 | -0.84(-1.09%) |
Jul 28, 2016 | 76.34 | 77.17 | 76.08 | 76.87 | 79,151 | -0.30(-0.39%) |
Jul 27, 2016 | 77.26 | 78.32 | 75.76 | 77.17 | 97,185 | +0.00(+0.00%) |
Jul 26, 2016 | 74.33 | 78.50 | 73.62 | 77.17 | 263,771 | +2.75(+3.70%) |
Jul 25, 2016 | 74.98 | 75.28 | 74.21 | 74.42 | 109,924 | -0.60(-0.80%) |
Jul 22, 2016 | 75.33 | 75.86 | 73.78 | 75.02 | 127,828 | -0.27(-0.36%) |
Jul 21, 2016 | 76.37 | 76.72 | 74.44 | 75.29 | 79,236 | -1.40(-1.83%) |
Jul 20, 2016 | 76.39 | 77.07 | 75.66 | 76.69 | 72,739 | +0.49(+0.64%) |
Jul 19, 2016 | 76.11 | 76.78 | 75.76 | 76.20 | 53,697 | -0.25(-0.33%) |
Jul 18, 2016 | 76.74 | 77.21 | 76.23 | 76.45 | 67,653 | -0.55(-0.71%) |
Jul 15, 2016 | 76.65 | 77.09 | 75.36 | 77.00 | 75,329 | +0.99(+1.30%) |
Jul 14, 2016 | 76.89 | 78.66 | 75.95 | 76.01 | 73,747 | -0.24(-0.31%) |
Jul 13, 2016 | 76.71 | 76.98 | 75.24 | 76.25 | 70,568 | +0.13(+0.17%) |
Jul 12, 2016 | 75.57 | 76.62 | 74.79 | 76.12 | 85,449 | +1.37(+1.83%) |
Jul 11, 2016 | 72.81 | 75.19 | 72.70 | 74.75 | 82,268 | +1.81(+2.48%) |
Jul 08, 2016 | 71.96 | 73.26 | 71.19 | 72.94 | 71,511 | +1.75(+2.46%) |
Jul 07, 2016 | 71.57 | 71.71 | 70.77 | 71.19 | 52,934 | -0.37(-0.52%) |
Jul 05, 2016 | 72.62 | 72.62 | 71.50 | 71.56 | 93,461 | -1.24(-1.70%) |
Jul 01, 2016 | 72.32 | 72.80 | 72.80 | 72.80 | 112,300 | +0.30(+0.41%) |
Jun 30, 2016 | 70.78 | 72.76 | 70.03 | 72.50 | 205,198 | +1.92(+2.72%) |
Jun 29, 2016 | 70.09 | 70.78 | 69.26 | 70.58 | 183,315 | +1.19(+1.71%) |
Jun 28, 2016 | 70.00 | 71.72 | 69.16 | 69.39 | 94,458 | +0.10(+0.14%) |
Jun 27, 2016 | 70.87 | 70.87 | 69.11 | 69.29 | 168,875 | -2.23(-3.12%) |
Jun 24, 2016 | 70.73 | 72.63 | 70.47 | 71.52 | 235,710 | -2.44(-3.30%) |
Jun 23, 2016 | 72.69 | 74.28 | 72.35 | 73.96 | 107,637 | +2.03(+2.82%) |
Jun 22, 2016 | 72.44 | 73.00 | 71.81 | 71.93 | 135,446 | -0.50(-0.69%) |
Jun 21, 2016 | 73.62 | 73.91 | 72.18 | 72.43 | 57,710 | -1.31(-1.78%) |
Jun 20, 2016 | 73.00 | 74.51 | 73.00 | 73.74 | 69,802 | +1.22(+1.68%) |
Jun 17, 2016 | 73.29 | 73.44 | 72.46 | 72.52 | 182,273 | -0.65(-0.89%) |
Jun 16, 2016 | 72.39 | 73.34 | 71.58 | 73.17 | 86,041 | +0.29(+0.40%) |
Jun 15, 2016 | 73.47 | 74.00 | 72.76 | 72.88 | 72,948 | -0.46(-0.63%) |
Jun 14, 2016 | 71.97 | 73.43 | 71.97 | 73.34 | 86,096 | +0.36(+0.49%) |
Jun 13, 2016 | 73.63 | 74.37 | 72.78 | 72.98 | 103,687 | -1.05(-1.42%) |
Jun 10, 2016 | 74.83 | 75.04 | 73.68 | 74.03 | 85,019 | -1.47(-1.95%) |
Jun 09, 2016 | 75.46 | 75.81 | 75.10 | 75.50 | 86,332 | -0.37(-0.49%) |
Jun 08, 2016 | 75.33 | 76.27 | 75.33 | 75.87 | 166,862 | +0.40(+0.53%) |
Jun 07, 2016 | 75.64 | 75.97 | 75.12 | 75.47 | 112,552 | +0.07(+0.09%) |
Jun 06, 2016 | 75.16 | 76.59 | 74.61 | 75.40 | 170,966 | +0.09(+0.12%) |
Jun 03, 2016 | 76.08 | 76.17 | 74.84 | 75.31 | 162,141 | -0.68(-0.89%) |
Jun 02, 2016 | 75.57 | 76.23 | 75.27 | 75.99 | 109,172 | +0.32(+0.42%) |
Jun 01, 2016 | 74.59 | 76.04 | 73.80 | 75.67 | 115,681 | +0.77(+1.03%) |
May 31, 2016 | 75.04 | 75.49 | 74.77 | 74.90 | 132,851 | -0.02(-0.03%) |
May 27, 2016 | 75.28 | 74.92 | 74.92 | 74.92 | 84,800 | -0.06(-0.08%) |
May 26, 2016 | 72.93 | 79.75 | 72.93 | 74.98 | 277,964 | +0.78(+1.05%) |
May 25, 2016 | 74.49 | 74.77 | 73.66 | 74.20 | 179,829 | +0.18(+0.24%) |
May 24, 2016 | 72.79 | 74.62 | 72.61 | 74.02 | 120,568 | +1.75(+2.42%) |
May 23, 2016 | 72.36 | 72.83 | 71.55 | 72.27 | 64,288 | +0.01(+0.01%) |
May 20, 2016 | 72.08 | 72.57 | 71.64 | 72.26 | 66,298 | +0.52(+0.72%) |
May 19, 2016 | 72.01 | 73.04 | 70.48 | 71.74 | 79,395 | -0.73(-1.01%) |
May 18, 2016 | 71.48 | 73.37 | 71.21 | 72.47 | 142,826 | +0.71(+0.99%) |
May 17, 2016 | 73.36 | 73.65 | 71.11 | 71.76 | 108,863 | -1.46(-1.99%) |
May 16, 2016 | 72.41 | 73.76 | 71.80 | 73.22 | 99,940 | +1.29(+1.79%) |
May 13, 2016 | 72.22 | 72.96 | 71.57 | 71.93 | 55,474 | -0.69(-0.95%) |
May 12, 2016 | 72.53 | 73.11 | 71.88 | 72.62 | 87,981 | +0.22(+0.30%) |
May 11, 2016 | 73.00 | 73.47 | 72.06 | 72.40 | 92,462 | -0.92(-1.25%) |
May 10, 2016 | 72.15 | 73.37 | 72.00 | 73.32 | 97,958 | +1.56(+2.17%) |
May 09, 2016 | 72.50 | 72.50 | 70.94 | 71.76 | 76,168 | -0.83(-1.14%) |
May 06, 2016 | 71.44 | 72.73 | 70.19 | 72.59 | 74,375 | +1.08(+1.51%) |
May 05, 2016 | 72.13 | 72.20 | 70.88 | 71.51 | 96,133 | -0.47(-0.65%) |
May 04, 2016 | 72.17 | 73.78 | 70.81 | 71.98 | 157,966 | -0.48(-0.66%) |
May 03, 2016 | 73.08 | 73.25 | 72.18 | 72.46 | 118,159 | -1.12(-1.52%) |