Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.51 | 72.49 | 70.47 | 71.31 | 800,484 | -0.57(-0.80%) |
Jul 28, 2016 | 72.54 | 73.01 | 71.08 | 71.88 | 659,865 | -0.71(-0.98%) |
Jul 27, 2016 | 72.45 | 72.76 | 71.41 | 72.59 | 504,328 | +0.63(+0.88%) |
Jul 26, 2016 | 71.20 | 72.05 | 71.10 | 71.96 | 481,599 | +0.96(+1.36%) |
Jul 25, 2016 | 70.85 | 71.07 | 70.22 | 70.99 | 692,571 | +0.38(+0.54%) |
Jul 22, 2016 | 70.30 | 71.09 | 69.66 | 70.61 | 1,011,629 | +0.76(+1.09%) |
Jul 21, 2016 | 68.69 | 70.96 | 68.50 | 69.85 | 4,294,097 | -3.65(-4.97%) |
Jul 20, 2016 | 70.93 | 73.74 | 70.52 | 73.51 | 620,124 | +3.37(+4.80%) |
Jul 19, 2016 | 69.47 | 72.06 | 69.47 | 70.14 | 948,174 | +2.87(+4.27%) |
Jul 18, 2016 | 67.41 | 67.65 | 66.93 | 67.26 | 332,685 | -0.40(-0.59%) |
Jul 15, 2016 | 68.11 | 68.16 | 66.83 | 67.66 | 255,893 | +0.28(+0.42%) |
Jul 14, 2016 | 66.72 | 67.93 | 66.01 | 67.38 | 562,899 | +1.04(+1.57%) |
Jul 13, 2016 | 66.33 | 66.51 | 65.06 | 66.34 | 504,074 | +0.47(+0.71%) |
Jul 12, 2016 | 63.49 | 66.00 | 63.49 | 65.87 | 293,124 | +2.82(+4.48%) |
Jul 11, 2016 | 62.15 | 63.18 | 62.15 | 63.05 | 174,244 | +1.08(+1.74%) |
Jul 08, 2016 | 60.02 | 62.29 | 59.03 | 61.96 | 367,927 | +2.93(+4.97%) |
Jul 07, 2016 | 57.98 | 59.29 | 57.98 | 59.03 | 201,927 | +1.46(+2.54%) |
Jul 06, 2016 | 55.95 | 57.79 | 55.52 | 57.57 | 272,085 | +1.01(+1.79%) |
Jul 05, 2016 | 57.81 | 57.88 | 55.47 | 56.56 | 212,549 | -1.48(-2.55%) |
Jul 01, 2016 | 58.79 | 58.04 | 58.04 | 58.04 | 228,855 | -0.76(-1.29%) |
Jun 30, 2016 | 56.91 | 58.81 | 56.52 | 58.80 | 454,691 | +1.95(+3.43%) |
Jun 29, 2016 | 56.02 | 57.07 | 55.16 | 56.85 | 339,437 | +1.82(+3.31%) |
Jun 28, 2016 | 55.48 | 55.71 | 54.39 | 55.03 | 348,925 | +0.19(+0.36%) |
Jun 27, 2016 | 57.15 | 57.44 | 53.54 | 54.84 | 357,625 | -3.23(-5.57%) |
Jun 24, 2016 | 63.39 | 63.39 | 57.81 | 58.07 | 701,813 | -7.12(-10.92%) |
Jun 23, 2016 | 62.33 | 65.44 | 62.33 | 65.19 | 564,969 | +3.37(+5.45%) |
Jun 22, 2016 | 61.57 | 62.32 | 61.34 | 61.82 | 312,129 | +0.37(+0.60%) |
Jun 21, 2016 | 61.51 | 61.65 | 60.27 | 61.45 | 226,768 | -0.05(-0.08%) |
Jun 20, 2016 | 60.83 | 61.74 | 60.59 | 61.50 | 476,288 | +1.91(+3.20%) |
Jun 17, 2016 | 59.38 | 60.17 | 58.88 | 59.59 | 357,016 | +0.31(+0.53%) |
Jun 16, 2016 | 59.45 | 59.55 | 57.81 | 59.28 | 192,975 | -0.98(-1.63%) |
Jun 15, 2016 | 60.20 | 61.05 | 59.81 | 60.26 | 139,847 | +0.30(+0.50%) |
Jun 14, 2016 | 60.15 | 61.10 | 59.58 | 59.96 | 217,735 | -0.30(-0.50%) |
Jun 13, 2016 | 61.98 | 62.19 | 60.10 | 60.26 | 264,410 | -2.19(-3.51%) |
Jun 10, 2016 | 62.33 | 62.98 | 61.58 | 62.45 | 183,368 | -0.94(-1.49%) |
Jun 09, 2016 | 63.44 | 63.84 | 62.35 | 63.39 | 201,932 | -0.65(-1.02%) |
Jun 08, 2016 | 64.08 | 64.47 | 63.11 | 64.05 | 163,353 | -0.06(-0.09%) |
Jun 07, 2016 | 65.07 | 65.07 | 63.80 | 64.10 | 146,930 | -0.73(-1.13%) |
Jun 06, 2016 | 62.93 | 65.11 | 62.59 | 64.83 | 319,709 | +2.01(+3.21%) |
Jun 03, 2016 | 63.49 | 63.70 | 62.16 | 62.82 | 158,427 | -0.74(-1.16%) |
Jun 02, 2016 | 62.63 | 63.57 | 62.10 | 63.56 | 168,399 | +0.71(+1.13%) |
Jun 01, 2016 | 62.30 | 62.99 | 60.79 | 62.85 | 248,512 | -0.09(-0.14%) |
May 31, 2016 | 62.54 | 63.50 | 62.15 | 62.94 | 205,509 | +0.52(+0.83%) |
May 27, 2016 | 61.84 | 62.42 | 62.42 | 62.42 | 173,860 | +0.66(+1.07%) |
May 26, 2016 | 62.12 | 62.44 | 61.24 | 61.76 | 148,754 | -0.38(-0.61%) |
May 25, 2016 | 61.56 | 62.41 | 61.56 | 62.14 | 234,451 | +0.47(+0.76%) |
May 24, 2016 | 60.31 | 62.19 | 59.67 | 61.67 | 249,761 | +1.96(+3.28%) |
May 23, 2016 | 59.78 | 60.50 | 59.63 | 59.72 | 184,091 | -0.09(-0.15%) |
May 20, 2016 | 58.97 | 60.11 | 58.52 | 59.80 | 236,917 | +1.02(+1.74%) |
May 19, 2016 | 57.09 | 59.12 | 57.09 | 58.78 | 318,349 | +0.84(+1.44%) |
May 18, 2016 | 57.17 | 59.22 | 56.62 | 57.94 | 371,016 | +0.55(+0.97%) |
May 17, 2016 | 59.01 | 59.83 | 57.15 | 57.39 | 249,448 | -1.72(-2.91%) |
May 16, 2016 | 58.63 | 59.57 | 58.29 | 59.11 | 205,615 | +0.78(+1.33%) |
May 13, 2016 | 60.20 | 61.45 | 58.20 | 58.33 | 219,832 | -2.11(-3.49%) |
May 12, 2016 | 59.86 | 61.25 | 59.60 | 60.45 | 473,082 | +1.06(+1.79%) |
May 11, 2016 | 59.93 | 60.95 | 58.97 | 59.38 | 226,173 | -0.79(-1.31%) |
May 10, 2016 | 58.81 | 60.19 | 58.14 | 60.17 | 485,688 | +2.00(+3.45%) |
May 09, 2016 | 60.41 | 60.67 | 58.09 | 58.17 | 364,306 | -2.11(-3.50%) |
May 06, 2016 | 59.58 | 60.61 | 58.98 | 60.28 | 304,969 | +0.31(+0.52%) |
May 05, 2016 | 59.19 | 61.87 | 58.97 | 59.97 | 382,615 | +1.21(+2.05%) |
May 04, 2016 | 63.26 | 63.26 | 58.47 | 58.76 | 362,781 | -2.66(-4.33%) |
May 03, 2016 | 61.42 | 61.42 | 60.51 | 61.42 | 252,605 | -0.82(-1.31%) |