Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 73.66 | 73.76 | 72.69 | 72.88 | 2,063,029 | -0.76(-1.03%) |
Jul 28, 2016 | 73.93 | 73.97 | 73.09 | 73.64 | 1,548,238 | -0.39(-0.53%) |
Jul 27, 2016 | 74.22 | 74.60 | 73.69 | 74.03 | 2,947,040 | -0.05(-0.06%) |
Jul 26, 2016 | 73.31 | 74.49 | 72.86 | 74.08 | 6,191,754 | +2.69(+3.77%) |
Jul 25, 2016 | 71.52 | 71.52 | 70.96 | 71.38 | 2,434,343 | -0.07(-0.10%) |
Jul 22, 2016 | 71.19 | 71.56 | 71.19 | 71.46 | 1,104,367 | +0.14(+0.19%) |
Jul 21, 2016 | 71.52 | 71.66 | 70.91 | 71.32 | 1,935,362 | -0.16(-0.22%) |
Jul 20, 2016 | 71.16 | 71.51 | 70.91 | 71.48 | 1,741,317 | +0.77(+1.09%) |
Jul 19, 2016 | 70.19 | 70.73 | 70.02 | 70.71 | 1,277,594 | +0.26(+0.36%) |
Jul 18, 2016 | 70.23 | 70.50 | 70.02 | 70.45 | 1,404,122 | +0.31(+0.44%) |
Jul 15, 2016 | 70.70 | 70.79 | 70.10 | 70.14 | 1,699,011 | -0.32(-0.46%) |
Jul 14, 2016 | 71.05 | 71.25 | 70.42 | 70.46 | 2,143,869 | -0.23(-0.32%) |
Jul 13, 2016 | 70.82 | 70.96 | 70.49 | 70.69 | 1,497,070 | +0.17(+0.25%) |
Jul 12, 2016 | 69.97 | 70.62 | 69.64 | 70.51 | 2,042,769 | +0.86(+1.24%) |
Jul 11, 2016 | 69.92 | 70.42 | 69.60 | 69.65 | 2,060,395 | -0.02(-0.03%) |
Jul 08, 2016 | 68.78 | 69.81 | 68.51 | 69.67 | 2,383,572 | +1.16(+1.70%) |
Jul 07, 2016 | 68.02 | 68.57 | 68.02 | 68.51 | 1,824,884 | +0.47(+0.69%) |
Jul 06, 2016 | 68.01 | 68.40 | 67.66 | 68.04 | 2,255,603 | -0.33(-0.48%) |
Jul 05, 2016 | 67.87 | 68.42 | 67.61 | 68.37 | 3,169,924 | +0.10(+0.15%) |
Jul 01, 2016 | 67.63 | 68.27 | 68.27 | 68.27 | 3,052,550 | +0.75(+1.11%) |
Jun 30, 2016 | 66.44 | 67.52 | 66.22 | 67.52 | 2,497,210 | +1.13(+1.70%) |
Jun 29, 2016 | 65.43 | 66.48 | 65.34 | 66.39 | 2,188,287 | +1.29(+1.98%) |
Jun 28, 2016 | 63.27 | 65.10 | 63.26 | 65.10 | 2,534,273 | +2.46(+3.92%) |
Jun 27, 2016 | 64.10 | 64.14 | 62.34 | 62.64 | 3,016,962 | -2.12(-3.27%) |
Jun 24, 2016 | 65.33 | 66.08 | 64.72 | 64.76 | 6,031,216 | -2.97(-4.38%) |
Jun 23, 2016 | 67.43 | 67.74 | 67.18 | 67.73 | 1,749,711 | +0.71(+1.07%) |
Jun 22, 2016 | 67.27 | 67.51 | 66.91 | 67.01 | 1,313,221 | -0.15(-0.22%) |
Jun 21, 2016 | 67.00 | 67.41 | 66.66 | 67.16 | 2,837,694 | +0.37(+0.55%) |
Jun 20, 2016 | 67.27 | 67.82 | 66.68 | 66.79 | 2,890,384 | +0.09(+0.14%) |
Jun 17, 2016 | 67.48 | 67.48 | 66.41 | 66.70 | 4,860,256 | -0.89(-1.32%) |
Jun 16, 2016 | 67.18 | 67.72 | 66.83 | 67.59 | 2,519,246 | +0.13(+0.19%) |
Jun 15, 2016 | 67.61 | 67.81 | 67.29 | 67.46 | 2,076,086 | -0.12(-0.18%) |
Jun 14, 2016 | 66.99 | 67.71 | 66.80 | 67.58 | 1,673,409 | +0.52(+0.78%) |
Jun 13, 2016 | 67.69 | 68.16 | 67.02 | 67.06 | 1,966,969 | -0.82(-1.21%) |
Jun 10, 2016 | 68.08 | 68.14 | 67.62 | 67.88 | 1,965,693 | -0.73(-1.06%) |
Jun 09, 2016 | 68.55 | 68.85 | 68.41 | 68.61 | 1,303,314 | -0.22(-0.32%) |
Jun 08, 2016 | 68.77 | 69.13 | 68.56 | 68.83 | 1,325,719 | -0.06(-0.09%) |
Jun 07, 2016 | 68.74 | 69.17 | 68.61 | 68.89 | 1,741,115 | +0.16(+0.23%) |
Jun 06, 2016 | 68.44 | 69.21 | 68.25 | 68.74 | 1,972,312 | +0.26(+0.39%) |
Jun 03, 2016 | 68.46 | 68.62 | 67.82 | 68.47 | 1,375,527 | -0.36(-0.52%) |
Jun 02, 2016 | 68.16 | 68.90 | 67.81 | 68.83 | 1,474,987 | +0.60(+0.88%) |
Jun 01, 2016 | 67.82 | 68.25 | 67.26 | 68.23 | 1,483,441 | +0.41(+0.61%) |
May 31, 2016 | 68.01 | 68.11 | 67.43 | 67.82 | 3,524,152 | -0.13(-0.19%) |
May 27, 2016 | 67.48 | 67.94 | 67.94 | 67.94 | 1,616,901 | +0.35(+0.51%) |
May 26, 2016 | 67.11 | 68.03 | 66.89 | 67.60 | 1,986,546 | +0.32(+0.47%) |
May 25, 2016 | 67.54 | 67.67 | 67.05 | 67.28 | 2,339,221 | -0.21(-0.31%) |
May 24, 2016 | 66.65 | 67.54 | 66.49 | 67.49 | 5,588,911 | +1.25(+1.89%) |
May 23, 2016 | 66.54 | 66.57 | 66.17 | 66.24 | 1,509,509 | -0.40(-0.60%) |
May 20, 2016 | 66.75 | 66.75 | 66.34 | 66.64 | 2,628,042 | +0.34(+0.51%) |
May 19, 2016 | 65.79 | 66.42 | 65.50 | 66.30 | 1,920,854 | +0.20(+0.30%) |
May 18, 2016 | 65.79 | 66.53 | 65.38 | 66.10 | 2,672,229 | +0.24(+0.36%) |
May 17, 2016 | 66.36 | 66.66 | 65.66 | 65.86 | 2,293,847 | -0.60(-0.91%) |
May 16, 2016 | 66.00 | 66.64 | 65.67 | 66.46 | 2,868,848 | +0.44(+0.66%) |
May 13, 2016 | 65.58 | 66.68 | 65.56 | 66.03 | 8,239,646 | +0.49(+0.75%) |
May 12, 2016 | 65.79 | 66.64 | 65.10 | 65.53 | 5,169,287 | -1.52(-2.26%) |
May 11, 2016 | 67.69 | 67.74 | 66.83 | 67.05 | 3,020,340 | -0.38(-0.57%) |
May 10, 2016 | 65.70 | 67.48 | 65.70 | 67.43 | 4,050,418 | +1.94(+2.97%) |
May 09, 2016 | 65.59 | 66.64 | 65.32 | 65.49 | 2,920,448 | +0.43(+0.66%) |
May 06, 2016 | 64.05 | 65.08 | 63.96 | 65.06 | 2,455,483 | +0.79(+1.22%) |
May 05, 2016 | 64.73 | 65.29 | 63.85 | 64.27 | 3,197,861 | -0.60(-0.93%) |
May 04, 2016 | 64.88 | 65.20 | 64.38 | 64.88 | 4,234,095 | -0.22(-0.34%) |
May 03, 2016 | 63.52 | 65.95 | 63.48 | 65.10 | 9,423,374 | +3.75(+6.12%) |