Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.75 | 66.83 | 64.47 | 64.89 | 3,604,726 | +0.03(+0.05%) |
Jul 28, 2016 | 66.85 | 67.05 | 63.51 | 64.86 | 4,634,696 | -2.96(-4.36%) |
Jul 27, 2016 | 68.03 | 68.20 | 67.26 | 67.82 | 897,654 | -0.38(-0.55%) |
Jul 26, 2016 | 69.26 | 69.26 | 68.00 | 68.19 | 802,055 | -1.10(-1.59%) |
Jul 25, 2016 | 70.34 | 70.74 | 68.45 | 69.29 | 1,578,386 | -1.33(-1.88%) |
Jul 22, 2016 | 69.92 | 70.86 | 69.89 | 70.62 | 721,134 | +0.55(+0.79%) |
Jul 21, 2016 | 69.99 | 70.25 | 69.48 | 70.07 | 1,056,799 | +0.04(+0.05%) |
Jul 20, 2016 | 69.61 | 70.09 | 69.20 | 70.03 | 1,135,434 | +0.45(+0.65%) |
Jul 19, 2016 | 69.48 | 69.71 | 68.89 | 69.58 | 970,984 | -0.10(-0.14%) |
Jul 18, 2016 | 70.04 | 70.19 | 69.31 | 69.68 | 1,390,696 | -0.26(-0.37%) |
Jul 15, 2016 | 71.09 | 71.09 | 69.61 | 69.93 | 1,401,406 | -1.06(-1.49%) |
Jul 14, 2016 | 71.13 | 71.13 | 70.07 | 70.99 | 1,499,517 | -0.20(-0.29%) |
Jul 13, 2016 | 70.32 | 71.28 | 70.26 | 71.19 | 1,008,593 | +0.67(+0.95%) |
Jul 12, 2016 | 70.46 | 70.61 | 69.66 | 70.52 | 1,318,213 | -0.14(-0.19%) |
Jul 11, 2016 | 70.86 | 70.86 | 69.68 | 70.66 | 808,082 | +0.32(+0.45%) |
Jul 08, 2016 | 69.20 | 70.61 | 69.43 | 70.34 | 1,739,690 | +0.91(+1.31%) |
Jul 07, 2016 | 69.47 | 69.62 | 68.46 | 69.43 | 1,034,388 | -0.32(-0.45%) |
Jul 06, 2016 | 69.97 | 70.27 | 69.19 | 69.75 | 1,214,446 | -0.60(-0.85%) |
Jul 05, 2016 | 68.06 | 70.44 | 68.06 | 70.34 | 1,726,630 | +1.96(+2.87%) |
Jul 01, 2016 | 69.87 | 68.38 | 68.38 | 68.38 | 1,255,003 | -1.43(-2.04%) |
Jun 30, 2016 | 68.98 | 69.94 | 68.78 | 69.81 | 2,090,923 | +0.89(+1.29%) |
Jun 29, 2016 | 69.12 | 69.75 | 68.65 | 68.92 | 1,250,463 | -0.09(-0.13%) |
Jun 28, 2016 | 68.43 | 69.23 | 68.28 | 69.01 | 1,186,888 | +0.88(+1.30%) |
Jun 27, 2016 | 65.35 | 68.20 | 65.22 | 68.12 | 2,428,862 | +2.59(+3.96%) |
Jun 24, 2016 | 63.93 | 66.31 | 63.81 | 65.53 | 2,588,661 | -0.13(-0.20%) |
Jun 23, 2016 | 66.28 | 66.68 | 65.59 | 65.66 | 1,024,419 | -0.32(-0.49%) |
Jun 22, 2016 | 65.87 | 66.25 | 65.24 | 65.98 | 1,129,882 | +0.11(+0.17%) |
Jun 21, 2016 | 65.93 | 66.38 | 65.80 | 65.87 | 758,062 | +0.02(+0.02%) |
Jun 20, 2016 | 66.03 | 66.65 | 65.77 | 65.85 | 821,618 | +0.14(+0.21%) |
Jun 17, 2016 | 66.15 | 66.31 | 65.10 | 65.72 | 1,412,596 | -0.60(-0.90%) |
Jun 16, 2016 | 65.81 | 66.39 | 65.65 | 66.31 | 1,117,673 | +0.45(+0.69%) |
Jun 15, 2016 | 65.11 | 66.21 | 65.11 | 65.86 | 1,657,319 | +0.88(+1.36%) |
Jun 14, 2016 | 66.04 | 66.24 | 64.88 | 64.98 | 1,583,083 | -1.15(-1.75%) |
Jun 13, 2016 | 66.49 | 67.05 | 66.05 | 66.13 | 1,400,404 | -0.12(-0.18%) |
Jun 10, 2016 | 66.78 | 66.90 | 66.01 | 66.25 | 2,183,117 | -0.79(-1.18%) |
Jun 09, 2016 | 68.07 | 68.28 | 66.56 | 67.05 | 2,744,335 | -0.99(-1.46%) |
Jun 08, 2016 | 68.62 | 68.76 | 67.59 | 68.04 | 1,022,501 | -0.73(-1.05%) |
Jun 07, 2016 | 69.04 | 69.39 | 68.62 | 68.77 | 932,413 | +0.04(+0.07%) |
Jun 06, 2016 | 69.91 | 70.30 | 68.34 | 68.72 | 1,199,119 | -1.23(-1.76%) |
Jun 03, 2016 | 70.31 | 70.89 | 69.79 | 69.95 | 1,144,299 | +0.11(+0.16%) |
Jun 02, 2016 | 69.30 | 69.84 | 69.01 | 69.84 | 599,532 | +0.31(+0.44%) |
Jun 01, 2016 | 69.15 | 69.85 | 68.98 | 69.54 | 1,034,610 | +0.02(+0.03%) |
May 31, 2016 | 69.81 | 69.81 | 68.86 | 69.51 | 1,920,463 | +0.03(+0.04%) |
May 27, 2016 | 69.46 | 69.48 | 69.48 | 69.48 | 732,913 | +0.22(+0.31%) |
May 26, 2016 | 68.97 | 69.61 | 68.71 | 69.27 | 1,068,298 | +0.28(+0.41%) |
May 25, 2016 | 68.82 | 69.08 | 67.91 | 68.98 | 1,120,121 | +0.22(+0.32%) |
May 24, 2016 | 68.30 | 69.15 | 68.00 | 68.77 | 1,234,758 | +0.61(+0.90%) |
May 23, 2016 | 68.22 | 68.47 | 67.72 | 68.15 | 994,996 | +0.09(+0.13%) |
May 20, 2016 | 67.44 | 68.08 | 66.79 | 68.06 | 1,610,946 | +0.96(+1.43%) |
May 19, 2016 | 67.58 | 68.18 | 66.93 | 67.11 | 1,355,399 | -1.08(-1.58%) |
May 18, 2016 | 68.68 | 69.10 | 67.43 | 68.18 | 1,272,909 | -0.67(-0.97%) |
May 17, 2016 | 69.54 | 69.72 | 68.29 | 68.85 | 1,534,111 | -1.11(-1.59%) |
May 16, 2016 | 69.46 | 70.25 | 69.10 | 69.96 | 774,414 | +0.45(+0.65%) |
May 13, 2016 | 69.87 | 70.19 | 69.31 | 69.51 | 626,278 | -0.32(-0.46%) |
May 12, 2016 | 68.76 | 70.02 | 67.96 | 69.84 | 1,345,655 | +1.21(+1.77%) |
May 11, 2016 | 70.25 | 70.25 | 67.82 | 68.62 | 1,206,049 | -1.69(-2.40%) |
May 10, 2016 | 69.91 | 70.31 | 69.66 | 70.31 | 1,446,600 | +0.52(+0.74%) |
May 09, 2016 | 69.21 | 69.86 | 68.78 | 69.80 | 961,830 | +0.69(+1.00%) |
May 06, 2016 | 67.98 | 69.26 | 67.72 | 69.11 | 1,068,968 | +1.27(+1.87%) |
May 05, 2016 | 67.44 | 68.13 | 67.09 | 67.84 | 951,395 | +0.22(+0.33%) |
May 04, 2016 | 66.17 | 68.82 | 65.82 | 67.61 | 1,901,597 | +1.16(+1.74%) |
May 03, 2016 | 65.16 | 66.59 | 65.16 | 66.46 | 1,658,138 | +1.50(+2.31%) |