Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 63.22 | 63.22 | 61.70 | 62.91 | 186,597 | -0.47(-0.74%) |
Jul 28, 2016 | 63.17 | 63.84 | 62.67 | 63.38 | 122,553 | +0.25(+0.40%) |
Jul 27, 2016 | 64.00 | 64.55 | 62.44 | 63.13 | 156,216 | -1.16(-1.80%) |
Jul 26, 2016 | 61.50 | 64.34 | 61.36 | 64.29 | 252,225 | +2.31(+3.73%) |
Jul 25, 2016 | 62.40 | 62.76 | 60.14 | 61.98 | 391,828 | -1.19(-1.88%) |
Jul 22, 2016 | 67.70 | 67.81 | 62.44 | 63.17 | 351,775 | -5.37(-7.83%) |
Jul 21, 2016 | 68.14 | 68.71 | 67.76 | 68.54 | 107,088 | +0.56(+0.82%) |
Jul 20, 2016 | 68.61 | 68.65 | 67.43 | 67.98 | 76,999 | -0.46(-0.67%) |
Jul 19, 2016 | 68.62 | 69.72 | 68.00 | 68.44 | 181,893 | -0.31(-0.45%) |
Jul 18, 2016 | 68.59 | 69.57 | 68.49 | 68.75 | 88,972 | -0.42(-0.61%) |
Jul 15, 2016 | 69.01 | 69.75 | 67.76 | 69.17 | 123,614 | +0.64(+0.93%) |
Jul 14, 2016 | 68.36 | 68.89 | 67.86 | 68.53 | 70,228 | +0.34(+0.50%) |
Jul 13, 2016 | 68.08 | 68.61 | 67.65 | 68.19 | 92,110 | +0.58(+0.86%) |
Jul 12, 2016 | 67.00 | 68.16 | 66.70 | 67.61 | 101,443 | +0.68(+1.02%) |
Jul 11, 2016 | 65.92 | 66.95 | 64.98 | 66.93 | 88,848 | +1.62(+2.48%) |
Jul 08, 2016 | 64.33 | 65.47 | 63.79 | 65.31 | 108,413 | +1.52(+2.38%) |
Jul 07, 2016 | 65.10 | 65.44 | 63.28 | 63.79 | 95,129 | -1.02(-1.57%) |
Jul 06, 2016 | 64.26 | 65.08 | 64.26 | 64.81 | 146,249 | +0.56(+0.87%) |
Jul 05, 2016 | 65.34 | 65.45 | 63.58 | 64.25 | 84,341 | -1.44(-2.19%) |
Jul 01, 2016 | 64.67 | 65.69 | 65.69 | 65.69 | 82,800 | +0.32(+0.49%) |
Jun 30, 2016 | 64.03 | 65.37 | 63.81 | 65.37 | 156,860 | +1.54(+2.41%) |
Jun 29, 2016 | 63.34 | 64.00 | 62.79 | 63.83 | 136,409 | +1.06(+1.69%) |
Jun 28, 2016 | 63.79 | 63.82 | 62.62 | 62.77 | 132,586 | -0.36(-0.57%) |
Jun 27, 2016 | 64.25 | 64.51 | 62.69 | 63.13 | 169,272 | -1.71(-2.64%) |
Jun 24, 2016 | 64.00 | 65.34 | 63.41 | 64.84 | 236,221 | -1.71(-2.57%) |
Jun 23, 2016 | 65.25 | 66.65 | 64.38 | 66.55 | 88,176 | +1.87(+2.89%) |
Jun 22, 2016 | 62.68 | 65.42 | 62.68 | 64.68 | 243,096 | +2.44(+3.92%) |
Jun 21, 2016 | 62.58 | 62.58 | 61.22 | 62.24 | 77,255 | -0.33(-0.53%) |
Jun 20, 2016 | 62.17 | 63.24 | 61.40 | 62.57 | 132,835 | +0.83(+1.34%) |
Jun 17, 2016 | 61.26 | 62.23 | 60.93 | 61.74 | 170,815 | +0.46(+0.75%) |
Jun 16, 2016 | 61.07 | 61.47 | 60.53 | 61.28 | 107,000 | -0.19(-0.31%) |
Jun 15, 2016 | 62.18 | 62.99 | 61.46 | 61.47 | 92,675 | -0.45(-0.73%) |
Jun 14, 2016 | 61.41 | 61.98 | 60.83 | 61.92 | 101,588 | +0.35(+0.57%) |
Jun 13, 2016 | 62.55 | 63.42 | 61.50 | 61.57 | 65,739 | -1.32(-2.10%) |
Jun 10, 2016 | 63.00 | 63.56 | 62.44 | 62.89 | 75,219 | -0.72(-1.13%) |
Jun 09, 2016 | 63.46 | 63.73 | 62.48 | 63.61 | 65,304 | -0.24(-0.38%) |
Jun 08, 2016 | 63.74 | 64.21 | 63.60 | 63.85 | 113,676 | +0.24(+0.38%) |
Jun 07, 2016 | 63.17 | 63.69 | 63.00 | 63.61 | 88,635 | +0.43(+0.68%) |
Jun 06, 2016 | 62.54 | 63.70 | 62.31 | 63.18 | 94,622 | +0.89(+1.43%) |
Jun 03, 2016 | 63.47 | 63.47 | 62.28 | 62.29 | 77,569 | -1.24(-1.95%) |
Jun 02, 2016 | 62.92 | 63.56 | 62.43 | 63.53 | 89,070 | +0.53(+0.84%) |
Jun 01, 2016 | 62.31 | 63.00 | 61.83 | 63.00 | 106,033 | +0.39(+0.62%) |
May 31, 2016 | 61.68 | 62.85 | 61.68 | 62.61 | 154,057 | +0.93(+1.51%) |
May 27, 2016 | 61.33 | 61.68 | 61.68 | 61.68 | 103,400 | +0.21(+0.34%) |
May 26, 2016 | 62.06 | 62.08 | 61.02 | 61.47 | 48,471 | -0.29(-0.47%) |
May 25, 2016 | 61.49 | 62.18 | 60.99 | 61.76 | 90,525 | +0.31(+0.50%) |
May 24, 2016 | 60.25 | 62.00 | 60.25 | 61.45 | 121,314 | +1.27(+2.11%) |
May 23, 2016 | 59.79 | 61.61 | 59.79 | 60.18 | 95,844 | +0.18(+0.30%) |
May 20, 2016 | 60.24 | 61.22 | 59.30 | 60.00 | 108,579 | -0.19(-0.32%) |
May 19, 2016 | 59.40 | 60.66 | 58.53 | 60.19 | 80,507 | +0.57(+0.96%) |
May 18, 2016 | 59.02 | 60.66 | 58.99 | 59.62 | 88,965 | +0.20(+0.34%) |
May 17, 2016 | 60.45 | 60.45 | 58.88 | 59.42 | 107,810 | -0.95(-1.57%) |
May 16, 2016 | 60.38 | 61.24 | 59.92 | 60.37 | 107,393 | +0.39(+0.65%) |
May 13, 2016 | 59.39 | 60.35 | 58.83 | 59.98 | 112,559 | -0.01(-0.02%) |
May 12, 2016 | 61.32 | 62.23 | 59.28 | 59.99 | 190,958 | -1.38(-2.25%) |
May 11, 2016 | 61.00 | 62.33 | 61.00 | 61.37 | 85,404 | +0.33(+0.54%) |
May 10, 2016 | 60.49 | 61.40 | 60.08 | 61.04 | 77,115 | +1.04(+1.73%) |
May 09, 2016 | 60.54 | 60.76 | 59.71 | 60.00 | 58,534 | -0.76(-1.25%) |
May 06, 2016 | 59.39 | 60.99 | 59.39 | 60.76 | 91,784 | +1.29(+2.17%) |
May 05, 2016 | 60.08 | 60.81 | 59.32 | 59.47 | 70,384 | -0.44(-0.73%) |
May 04, 2016 | 59.49 | 61.29 | 59.49 | 59.91 | 133,332 | +0.22(+0.37%) |
May 03, 2016 | 59.81 | 60.53 | 57.68 | 59.69 | 130,531 | -0.61(-1.01%) |