Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 72.01 | 73.07 | 71.28 | 72.39 | 3,969,947 | -0.70(-0.96%) |
Jul 28, 2016 | 70.28 | 74.02 | 69.54 | 73.09 | 5,044,031 | -0.09(-0.13%) |
Jul 27, 2016 | 72.77 | 74.07 | 71.71 | 73.19 | 4,146,884 | -1.58(-2.11%) |
Jul 26, 2016 | 74.59 | 75.22 | 74.22 | 74.76 | 2,785,873 | -0.04(-0.05%) |
Jul 25, 2016 | 75.30 | 75.54 | 74.24 | 74.80 | 1,895,146 | -0.61(-0.81%) |
Jul 22, 2016 | 76.04 | 76.21 | 74.42 | 75.41 | 1,546,184 | -0.26(-0.35%) |
Jul 21, 2016 | 75.43 | 76.76 | 75.24 | 75.67 | 2,942,160 | +0.09(+0.12%) |
Jul 20, 2016 | 74.73 | 75.64 | 74.73 | 75.58 | 1,810,518 | +1.10(+1.47%) |
Jul 19, 2016 | 74.56 | 75.16 | 73.77 | 74.48 | 1,713,038 | -0.18(-0.24%) |
Jul 18, 2016 | 73.78 | 74.71 | 73.78 | 74.66 | 1,401,017 | +0.79(+1.07%) |
Jul 15, 2016 | 73.75 | 74.44 | 73.73 | 73.87 | 1,725,000 | +0.38(+0.51%) |
Jul 14, 2016 | 75.06 | 75.20 | 73.24 | 73.49 | 2,235,622 | -1.16(-1.56%) |
Jul 13, 2016 | 74.14 | 75.03 | 73.99 | 74.66 | 2,929,883 | +1.08(+1.47%) |
Jul 12, 2016 | 73.46 | 73.89 | 73.12 | 73.58 | 2,877,906 | +0.23(+0.31%) |
Jul 11, 2016 | 73.73 | 73.84 | 73.30 | 73.35 | 1,706,063 | -0.05(-0.06%) |
Jul 08, 2016 | 72.80 | 73.76 | 72.61 | 73.40 | 4,284,624 | +1.14(+1.58%) |
Jul 07, 2016 | 71.72 | 73.15 | 71.43 | 72.26 | 2,360,248 | +0.77(+1.08%) |
Jul 06, 2016 | 71.24 | 71.97 | 70.51 | 71.49 | 2,418,312 | +0.06(+0.08%) |
Jul 05, 2016 | 71.80 | 71.80 | 70.70 | 71.43 | 3,660,492 | -0.52(-0.72%) |
Jul 01, 2016 | 72.19 | 71.95 | 71.95 | 71.95 | 2,348,716 | -0.33(-0.45%) |
Jun 30, 2016 | 72.42 | 72.73 | 71.52 | 72.27 | 2,635,899 | -0.04(-0.05%) |
Jun 29, 2016 | 71.69 | 72.55 | 71.61 | 72.31 | 1,747,524 | +1.05(+1.47%) |
Jun 28, 2016 | 70.41 | 71.39 | 70.34 | 71.26 | 2,017,996 | +1.41(+2.02%) |
Jun 27, 2016 | 71.47 | 71.51 | 69.28 | 69.85 | 3,060,001 | -2.15(-2.98%) |
Jun 24, 2016 | 72.55 | 73.41 | 71.86 | 72.00 | 6,142,546 | -2.84(-3.80%) |
Jun 23, 2016 | 74.94 | 75.66 | 74.56 | 74.85 | 1,556,299 | +0.42(+0.57%) |
Jun 22, 2016 | 73.82 | 74.86 | 73.53 | 74.42 | 1,986,596 | +0.52(+0.70%) |
Jun 21, 2016 | 74.03 | 74.31 | 73.24 | 73.91 | 2,141,307 | +0.17(+0.23%) |
Jun 20, 2016 | 73.33 | 74.11 | 73.33 | 73.74 | 3,522,187 | +1.07(+1.47%) |
Jun 17, 2016 | 72.94 | 73.64 | 72.10 | 72.67 | 3,421,579 | -0.22(-0.30%) |
Jun 16, 2016 | 72.27 | 72.97 | 71.81 | 72.88 | 1,435,669 | -0.14(-0.19%) |
Jun 15, 2016 | 73.46 | 73.71 | 72.86 | 73.03 | 1,574,169 | -0.19(-0.26%) |
Jun 14, 2016 | 72.84 | 73.59 | 72.51 | 73.21 | 1,552,542 | +0.06(+0.08%) |
Jun 13, 2016 | 74.33 | 74.56 | 73.16 | 73.16 | 2,244,119 | -1.50(-2.01%) |
Jun 10, 2016 | 75.32 | 75.48 | 74.34 | 74.66 | 1,645,732 | -1.39(-1.83%) |
Jun 09, 2016 | 75.85 | 76.28 | 75.67 | 76.05 | 1,694,009 | +0.05(+0.06%) |
Jun 08, 2016 | 74.40 | 76.23 | 74.40 | 76.00 | 3,103,265 | +1.63(+2.20%) |
Jun 07, 2016 | 73.76 | 74.76 | 73.76 | 74.37 | 1,703,531 | +0.53(+0.72%) |
Jun 06, 2016 | 73.31 | 73.98 | 73.12 | 73.83 | 1,383,525 | +0.50(+0.68%) |
Jun 03, 2016 | 74.14 | 74.17 | 73.20 | 73.34 | 1,872,762 | -0.79(-1.06%) |
Jun 02, 2016 | 73.37 | 74.13 | 73.18 | 74.12 | 2,147,850 | +0.57(+0.78%) |
Jun 01, 2016 | 72.88 | 73.95 | 72.88 | 73.55 | 2,418,810 | +0.33(+0.45%) |
May 31, 2016 | 72.73 | 73.31 | 72.51 | 73.22 | 2,806,549 | +0.62(+0.85%) |
May 27, 2016 | 72.54 | 72.60 | 72.60 | 72.60 | 1,423,422 | +0.15(+0.21%) |
May 26, 2016 | 72.97 | 73.09 | 72.16 | 72.45 | 1,449,767 | -0.50(-0.68%) |
May 25, 2016 | 72.84 | 73.65 | 72.84 | 72.95 | 2,376,286 | +0.16(+0.22%) |
May 24, 2016 | 71.51 | 73.16 | 71.36 | 72.79 | 2,609,880 | +1.26(+1.76%) |
May 23, 2016 | 72.07 | 72.35 | 71.29 | 71.53 | 2,248,010 | -0.84(-1.17%) |
May 20, 2016 | 72.49 | 73.19 | 72.07 | 72.38 | 2,015,898 | +0.38(+0.52%) |
May 19, 2016 | 71.39 | 72.41 | 71.04 | 72.00 | 2,553,941 | +0.13(+0.18%) |
May 18, 2016 | 72.52 | 72.66 | 71.60 | 71.87 | 2,515,567 | -0.65(-0.89%) |
May 17, 2016 | 73.08 | 73.64 | 72.05 | 72.52 | 3,698,489 | -0.51(-0.69%) |
May 16, 2016 | 73.22 | 73.64 | 72.43 | 73.03 | 2,828,868 | -0.10(-0.14%) |
May 13, 2016 | 73.07 | 73.74 | 72.69 | 73.13 | 2,356,361 | +0.22(+0.30%) |
May 12, 2016 | 75.64 | 75.87 | 72.66 | 72.91 | 4,910,738 | -2.40(-3.19%) |
May 11, 2016 | 75.93 | 76.46 | 75.31 | 75.32 | 1,922,555 | -0.64(-0.84%) |
May 10, 2016 | 76.08 | 76.09 | 75.20 | 75.95 | 2,320,338 | -0.05(-0.06%) |
May 09, 2016 | 76.02 | 76.32 | 75.63 | 76.00 | 2,669,356 | +0.08(+0.10%) |
May 06, 2016 | 75.35 | 76.96 | 75.18 | 75.93 | 5,195,152 | +0.27(+0.36%) |
May 05, 2016 | 75.07 | 75.98 | 74.99 | 75.65 | 2,484,741 | +0.76(+1.02%) |
May 04, 2016 | 73.83 | 75.46 | 73.73 | 74.89 | 5,170,905 | +0.69(+0.94%) |
May 03, 2016 | 74.62 | 74.72 | 72.11 | 74.20 | 6,273,263 | -2.02(-2.65%) |