Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.77 | 68.13 | 67.73 | 67.74 | 24,875 | -0.30(-0.44%) |
Jul 28, 2016 | 67.57 | 68.04 | 67.52 | 68.04 | 7,243 | +0.00(+0.01%) |
Jul 27, 2016 | 67.78 | 68.08 | 67.64 | 68.03 | 7,314 | -0.18(-0.27%) |
Jul 26, 2016 | 68.39 | 68.47 | 67.97 | 68.22 | 4,759 | +0.03(+0.04%) |
Jul 25, 2016 | 68.15 | 68.19 | 67.78 | 68.19 | 2,823 | +0.45(+0.67%) |
Jul 22, 2016 | 67.74 | 67.74 | 67.74 | 67.74 | 606 | -0.26(-0.38%) |
Jul 21, 2016 | 68.43 | 68.43 | 67.61 | 68.00 | 7,967 | -0.20(-0.29%) |
Jul 20, 2016 | 68.03 | 68.48 | 67.85 | 68.20 | 30,668 | +0.20(+0.30%) |
Jul 19, 2016 | 67.87 | 68.03 | 67.73 | 67.99 | 4,189 | +0.33(+0.49%) |
Jul 18, 2016 | 68.58 | 68.58 | 67.66 | 67.66 | 954 | +0.09(+0.13%) |
Jul 15, 2016 | 67.97 | 67.97 | 67.50 | 67.58 | 1,658 | -0.37(-0.55%) |
Jul 14, 2016 | 69.31 | 69.31 | 67.82 | 67.95 | 1,664 | +0.32(+0.48%) |
Jul 13, 2016 | 67.47 | 67.88 | 67.47 | 67.63 | 3,950 | +0.12(+0.17%) |
Jul 12, 2016 | 67.89 | 67.89 | 67.51 | 67.51 | 2,196 | -0.22(-0.32%) |
Jul 11, 2016 | 68.02 | 68.71 | 67.46 | 67.73 | 4,737 | +0.34(+0.51%) |
Jul 08, 2016 | 66.85 | 67.39 | 66.85 | 67.39 | 2,561 | +1.16(+1.76%) |
Jul 07, 2016 | 66.83 | 66.87 | 66.22 | 66.22 | 6,877 | -0.43(-0.65%) |
Jul 06, 2016 | 66.33 | 66.74 | 66.00 | 66.65 | 18,757 | +0.30(+0.45%) |
Jul 05, 2016 | 66.40 | 66.54 | 66.09 | 66.35 | 63,726 | -0.38(-0.57%) |
Jul 01, 2016 | 66.13 | 66.73 | 66.73 | 66.73 | 6,613 | +0.45(+0.68%) |
Jun 30, 2016 | 65.90 | 66.45 | 65.47 | 66.28 | 7,325 | +0.88(+1.35%) |
Jun 29, 2016 | 65.12 | 65.40 | 64.93 | 65.40 | 4,993 | +1.22(+1.90%) |
Jun 28, 2016 | 63.95 | 64.18 | 63.78 | 64.17 | 9,280 | +0.80(+1.26%) |
Jun 27, 2016 | 63.19 | 63.40 | 63.00 | 63.38 | 27,223 | -0.74(-1.15%) |
Jun 24, 2016 | 64.18 | 65.06 | 64.12 | 64.12 | 88,206 | -1.48(-2.26%) |
Jun 23, 2016 | 65.61 | 65.75 | 65.39 | 65.60 | 6,204 | +0.59(+0.91%) |
Jun 22, 2016 | 65.17 | 65.17 | 65.01 | 65.01 | 1,183 | -0.23(-0.36%) |
Jun 21, 2016 | 65.46 | 65.47 | 65.12 | 65.24 | 5,471 | +0.32(+0.49%) |
Jun 20, 2016 | 65.12 | 65.45 | 64.92 | 64.92 | 5,822 | +0.27(+0.42%) |
Jun 17, 2016 | 64.78 | 66.10 | 64.47 | 64.65 | 6,641 | -0.39(-0.60%) |
Jun 16, 2016 | 64.24 | 65.04 | 64.24 | 65.04 | 9,712 | +0.41(+0.64%) |
Jun 15, 2016 | 64.73 | 64.79 | 64.63 | 64.63 | 4,278 | -0.07(-0.10%) |
Jun 14, 2016 | 65.64 | 65.64 | 64.46 | 64.69 | 78,206 | -0.34(-0.53%) |
Jun 13, 2016 | 65.40 | 65.40 | 64.91 | 65.04 | 4,980 | -0.26(-0.40%) |
Jun 10, 2016 | 64.92 | 65.42 | 64.92 | 65.30 | 1,879 | +0.04(+0.07%) |
Jun 09, 2016 | 65.23 | 65.26 | 65.23 | 65.26 | 931 | +0.01(+0.01%) |
Jun 08, 2016 | 65.15 | 65.48 | 65.02 | 65.25 | 11,638 | +0.27(+0.41%) |
Jun 07, 2016 | 65.07 | 65.20 | 64.98 | 64.98 | 4,953 | +0.01(+0.01%) |
Jun 06, 2016 | 64.73 | 65.10 | 64.73 | 64.97 | 5,884 | +0.40(+0.61%) |
Jun 03, 2016 | 64.71 | 64.84 | 64.39 | 64.58 | 10,875 | -0.02(-0.03%) |
Jun 02, 2016 | 64.34 | 64.77 | 64.30 | 64.59 | 14,038 | -0.11(-0.17%) |
Jun 01, 2016 | 64.17 | 64.71 | 64.15 | 64.71 | 107,776 | +0.59(+0.92%) |
May 31, 2016 | 64.57 | 64.71 | 64.11 | 64.11 | 11,127 | -0.53(-0.82%) |
May 27, 2016 | 64.19 | 64.64 | 64.64 | 64.64 | 11,619 | +0.46(+0.72%) |
May 26, 2016 | 64.42 | 64.57 | 64.18 | 64.18 | 11,255 | -0.31(-0.49%) |
May 25, 2016 | 64.37 | 64.65 | 64.26 | 64.50 | 23,158 | +0.32(+0.50%) |
May 24, 2016 | 63.81 | 64.35 | 63.81 | 64.17 | 7,847 | +0.47(+0.74%) |
May 23, 2016 | 63.97 | 63.97 | 63.70 | 63.70 | 1,463 | +0.16(+0.26%) |
May 20, 2016 | 63.76 | 63.77 | 63.54 | 63.54 | 6,369 | +0.35(+0.55%) |
May 19, 2016 | 63.55 | 63.55 | 63.19 | 63.19 | 7,425 | -0.16(-0.25%) |
May 18, 2016 | 64.13 | 64.13 | 63.35 | 63.35 | 15,758 | -0.45(-0.71%) |
May 17, 2016 | 64.38 | 64.38 | 63.62 | 63.80 | 4,266 | -0.81(-1.26%) |
May 16, 2016 | 64.59 | 64.79 | 64.03 | 64.61 | 6,833 | +0.65(+1.02%) |
May 13, 2016 | 64.45 | 64.69 | 63.96 | 63.96 | 11,046 | -0.87(-1.34%) |
May 12, 2016 | 64.35 | 64.83 | 64.27 | 64.83 | 72,581 | +0.46(+0.72%) |
May 11, 2016 | 64.92 | 66.44 | 64.28 | 64.36 | 364,522 | -1.47(-2.23%) |
May 10, 2016 | 65.45 | 65.83 | 64.57 | 65.83 | 10,877 | +1.41(+2.19%) |
May 09, 2016 | 65.88 | 65.88 | 64.28 | 64.42 | 5,257 | +0.43(+0.68%) |
May 06, 2016 | 63.78 | 64.78 | 63.78 | 63.99 | 14,791 | +0.13(+0.21%) |
May 05, 2016 | 63.97 | 64.59 | 63.86 | 63.86 | 7,673 | +0.32(+0.51%) |
May 04, 2016 | 63.91 | 63.91 | 63.54 | 63.54 | 1,232 | -0.33(-0.52%) |
May 03, 2016 | 64.18 | 64.21 | 63.87 | 63.87 | 7,773 | -0.28(-0.43%) |