Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.70 | 67.95 | 66.55 | 66.66 | 46,723 | -1.98(-2.88%) |
Jul 28, 2016 | 67.97 | 68.92 | 67.85 | 68.64 | 34,231 | +0.60(+0.88%) |
Jul 27, 2016 | 69.49 | 70.00 | 67.99 | 68.04 | 46,114 | -2.38(-3.38%) |
Jul 26, 2016 | 70.76 | 70.76 | 70.09 | 70.42 | 23,036 | -0.49(-0.69%) |
Jul 25, 2016 | 71.00 | 71.18 | 70.03 | 70.91 | 165,435 | +1.11(+1.59%) |
Jul 22, 2016 | 69.89 | 70.30 | 69.73 | 69.80 | 21,741 | +1.05(+1.53%) |
Jul 21, 2016 | 70.88 | 70.88 | 68.75 | 68.75 | 53,390 | -2.22(-3.13%) |
Jul 20, 2016 | 71.00 | 71.04 | 70.12 | 70.97 | 44,189 | +2.01(+2.91%) |
Jul 19, 2016 | 69.80 | 69.80 | 68.76 | 68.97 | 64,161 | -0.30(-0.43%) |
Jul 18, 2016 | 69.27 | 69.61 | 68.51 | 69.26 | 184,753 | -0.09(-0.13%) |
Jul 15, 2016 | 70.20 | 70.20 | 68.95 | 69.35 | 20,017 | +0.70(+1.02%) |
Jul 14, 2016 | 70.00 | 70.15 | 68.56 | 68.65 | 38,998 | +0.67(+0.99%) |
Jul 13, 2016 | 68.01 | 68.43 | 67.65 | 67.98 | 23,923 | -0.97(-1.41%) |
Jul 12, 2016 | 67.65 | 69.05 | 67.63 | 68.95 | 34,190 | +2.12(+3.17%) |
Jul 11, 2016 | 66.78 | 66.98 | 66.28 | 66.83 | 16,214 | +1.19(+1.81%) |
Jul 08, 2016 | 66.29 | 67.09 | 65.57 | 65.64 | 23,033 | -0.56(-0.85%) |
Jul 07, 2016 | 66.24 | 67.15 | 65.94 | 66.20 | 26,696 | +0.40(+0.61%) |
Jul 06, 2016 | 65.52 | 66.16 | 64.91 | 65.80 | 33,563 | -0.83(-1.25%) |
Jul 05, 2016 | 67.42 | 67.72 | 66.51 | 66.63 | 26,872 | -1.07(-1.58%) |
Jul 01, 2016 | 68.49 | 67.70 | 67.70 | 67.70 | 55,700 | -2.30(-3.29%) |
Jun 30, 2016 | 70.62 | 70.85 | 70.00 | 70.00 | 26,466 | -0.63(-0.89%) |
Jun 29, 2016 | 70.47 | 70.70 | 69.55 | 70.63 | 25,660 | -0.52(-0.73%) |
Jun 28, 2016 | 71.12 | 71.50 | 70.53 | 71.15 | 33,293 | +1.43(+2.05%) |
Jun 27, 2016 | 70.21 | 70.64 | 69.25 | 69.72 | 39,919 | -0.72(-1.02%) |
Jun 24, 2016 | 69.35 | 71.60 | 69.23 | 70.44 | 71,852 | -7.47(-9.59%) |
Jun 23, 2016 | 77.67 | 77.92 | 76.71 | 77.91 | 14,202 | +1.07(+1.39%) |
Jun 22, 2016 | 77.18 | 77.19 | 76.55 | 76.84 | 51,692 | -0.23(-0.30%) |
Jun 21, 2016 | 76.17 | 77.07 | 75.80 | 77.07 | 15,426 | +2.96(+3.99%) |
Jun 20, 2016 | 75.05 | 75.52 | 73.89 | 74.11 | 18,767 | +0.97(+1.33%) |
Jun 17, 2016 | 74.34 | 74.64 | 73.02 | 73.14 | 17,982 | -2.07(-2.75%) |
Jun 16, 2016 | 71.82 | 75.22 | 71.33 | 75.21 | 45,047 | +1.41(+1.91%) |
Jun 15, 2016 | 75.01 | 75.17 | 72.29 | 73.80 | 17,942 | -1.08(-1.44%) |
Jun 14, 2016 | 74.44 | 75.44 | 74.44 | 74.88 | 25,398 | -0.04(-0.06%) |
Jun 13, 2016 | 74.89 | 75.65 | 74.67 | 74.92 | 43,790 | -1.24(-1.62%) |
Jun 10, 2016 | 76.13 | 76.85 | 75.86 | 76.16 | 20,379 | -0.57(-0.74%) |
Jun 09, 2016 | 77.43 | 77.72 | 76.53 | 76.73 | 17,571 | -0.92(-1.18%) |
Jun 08, 2016 | 78.07 | 78.07 | 77.30 | 77.65 | 22,645 | -2.34(-2.93%) |
Jun 07, 2016 | 80.16 | 80.87 | 79.84 | 79.99 | 16,790 | +0.15(+0.19%) |
Jun 06, 2016 | 80.00 | 80.20 | 79.46 | 79.84 | 16,265 | -0.18(-0.22%) |
Jun 03, 2016 | 81.00 | 81.11 | 79.91 | 80.02 | 53,079 | -4.59(-5.42%) |
Jun 02, 2016 | 84.30 | 84.82 | 84.13 | 84.61 | 12,772 | +0.69(+0.82%) |
Jun 01, 2016 | 84.20 | 85.33 | 83.76 | 83.92 | 39,976 | +0.17(+0.20%) |
May 31, 2016 | 84.88 | 84.88 | 83.59 | 83.75 | 36,775 | -1.00(-1.18%) |
May 27, 2016 | 83.68 | 84.75 | 84.75 | 84.75 | 44,600 | +1.34(+1.61%) |
May 26, 2016 | 82.00 | 83.45 | 81.67 | 83.41 | 17,082 | +0.53(+0.64%) |
May 25, 2016 | 83.40 | 83.65 | 82.71 | 82.88 | 42,341 | +0.55(+0.67%) |
May 24, 2016 | 80.93 | 82.40 | 80.93 | 82.33 | 22,827 | +2.89(+3.64%) |
May 23, 2016 | 80.18 | 80.30 | 79.17 | 79.44 | 13,649 | +0.35(+0.44%) |
May 20, 2016 | 78.63 | 79.56 | 78.33 | 79.09 | 12,718 | +0.11(+0.14%) |
May 19, 2016 | 79.74 | 80.34 | 78.53 | 78.98 | 36,594 | +0.25(+0.32%) |
May 18, 2016 | 77.05 | 78.85 | 76.47 | 78.73 | 27,368 | +2.77(+3.65%) |
May 17, 2016 | 76.68 | 76.68 | 75.63 | 75.96 | 8,343 | -0.58(-0.76%) |
May 16, 2016 | 75.03 | 76.95 | 75.00 | 76.54 | 28,359 | -0.16(-0.21%) |
May 13, 2016 | 77.28 | 77.80 | 76.58 | 76.70 | 14,138 | -0.73(-0.94%) |
May 12, 2016 | 76.43 | 77.62 | 75.67 | 77.43 | 14,719 | +1.17(+1.53%) |
May 11, 2016 | 77.81 | 77.81 | 76.12 | 76.26 | 18,400 | -1.30(-1.68%) |
May 10, 2016 | 77.93 | 78.73 | 77.25 | 77.56 | 24,310 | -0.57(-0.73%) |
May 09, 2016 | 77.20 | 78.20 | 77.20 | 78.13 | 19,487 | +2.93(+3.90%) |
May 06, 2016 | 75.55 | 75.60 | 74.30 | 75.20 | 19,487 | -1.17(-1.53%) |
May 05, 2016 | 75.76 | 77.26 | 75.58 | 76.37 | 16,385 | +0.26(+0.35%) |
May 04, 2016 | 75.60 | 77.04 | 75.00 | 76.11 | 32,583 | +0.84(+1.11%) |
May 03, 2016 | 74.38 | 75.72 | 74.17 | 75.27 | 25,567 | +0.32(+0.42%) |