Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.67 | 68.95 | 67.53 | 68.14 | 458,891 | -0.52(-0.75%) |
Jul 28, 2016 | 69.15 | 69.42 | 68.32 | 68.66 | 266,483 | -0.63(-0.91%) |
Jul 27, 2016 | 69.65 | 70.13 | 68.85 | 69.29 | 418,536 | +0.14(+0.20%) |
Jul 26, 2016 | 68.48 | 69.31 | 66.56 | 69.15 | 1,023,532 | +0.54(+0.79%) |
Jul 25, 2016 | 67.08 | 68.74 | 67.08 | 68.60 | 492,046 | +1.06(+1.57%) |
Jul 22, 2016 | 66.93 | 68.02 | 66.32 | 67.54 | 190,481 | +0.51(+0.75%) |
Jul 21, 2016 | 67.86 | 68.14 | 66.80 | 67.04 | 251,381 | -0.72(-1.06%) |
Jul 20, 2016 | 66.97 | 68.37 | 66.61 | 67.76 | 352,937 | +1.25(+1.87%) |
Jul 19, 2016 | 66.39 | 66.87 | 66.19 | 66.51 | 133,008 | +0.12(+0.18%) |
Jul 18, 2016 | 66.90 | 67.17 | 66.33 | 66.39 | 207,092 | -0.07(-0.10%) |
Jul 15, 2016 | 66.49 | 66.66 | 65.61 | 66.46 | 156,290 | +0.29(+0.44%) |
Jul 14, 2016 | 66.63 | 66.77 | 65.70 | 66.17 | 222,219 | +0.26(+0.40%) |
Jul 13, 2016 | 66.43 | 66.82 | 65.66 | 65.90 | 278,222 | -0.36(-0.54%) |
Jul 12, 2016 | 65.91 | 66.58 | 65.58 | 66.26 | 215,034 | +0.84(+1.29%) |
Jul 11, 2016 | 64.89 | 65.48 | 64.60 | 65.42 | 249,201 | +0.92(+1.42%) |
Jul 08, 2016 | 63.81 | 64.89 | 63.19 | 64.50 | 248,151 | +1.31(+2.08%) |
Jul 07, 2016 | 62.76 | 64.19 | 62.66 | 63.19 | 266,178 | +1.24(+2.00%) |
Jul 05, 2016 | 63.03 | 63.64 | 61.74 | 61.95 | 273,873 | -1.40(-2.20%) |
Jul 01, 2016 | 63.89 | 63.35 | 63.35 | 63.35 | 199,558 | -0.67(-1.05%) |
Jun 30, 2016 | 62.61 | 64.04 | 61.50 | 64.02 | 359,697 | +1.31(+2.09%) |
Jun 29, 2016 | 62.99 | 64.37 | 62.30 | 62.71 | 308,811 | +0.53(+0.86%) |
Jun 28, 2016 | 59.89 | 62.32 | 59.89 | 62.17 | 605,729 | +3.05(+5.15%) |
Jun 27, 2016 | 61.11 | 61.11 | 58.27 | 59.13 | 470,429 | -2.71(-4.38%) |
Jun 24, 2016 | 62.02 | 63.72 | 61.25 | 61.84 | 518,269 | -3.45(-5.28%) |
Jun 23, 2016 | 64.41 | 65.31 | 63.97 | 65.28 | 299,587 | +1.61(+2.52%) |
Jun 22, 2016 | 63.83 | 64.18 | 63.30 | 63.68 | 249,399 | -0.06(-0.09%) |
Jun 21, 2016 | 64.09 | 64.44 | 63.25 | 63.73 | 244,314 | -0.14(-0.22%) |
Jun 20, 2016 | 64.00 | 64.94 | 63.79 | 63.87 | 219,098 | +0.45(+0.71%) |
Jun 17, 2016 | 64.53 | 64.53 | 62.60 | 63.43 | 425,531 | -0.94(-1.47%) |
Jun 16, 2016 | 63.92 | 64.43 | 63.18 | 64.37 | 157,349 | -0.05(-0.07%) |
Jun 15, 2016 | 64.59 | 65.16 | 64.15 | 64.42 | 224,038 | +0.20(+0.31%) |
Jun 14, 2016 | 64.08 | 64.50 | 63.62 | 64.22 | 263,858 | +0.14(+0.22%) |
Jun 13, 2016 | 63.83 | 64.95 | 63.41 | 64.08 | 227,399 | -0.44(-0.68%) |
Jun 10, 2016 | 65.18 | 65.48 | 64.29 | 64.52 | 225,156 | -1.57(-2.37%) |
Jun 09, 2016 | 65.42 | 66.15 | 64.92 | 66.09 | 232,821 | +0.11(+0.17%) |
Jun 08, 2016 | 65.76 | 66.36 | 65.01 | 65.98 | 234,304 | +0.38(+0.58%) |
Jun 07, 2016 | 64.63 | 65.70 | 64.35 | 65.59 | 320,591 | +1.35(+2.11%) |
Jun 06, 2016 | 64.27 | 64.64 | 63.91 | 64.24 | 151,636 | +0.07(+0.10%) |
Jun 03, 2016 | 64.31 | 64.32 | 63.53 | 64.17 | 177,607 | +0.01(+0.01%) |
Jun 02, 2016 | 64.06 | 64.24 | 63.56 | 64.16 | 268,731 | -0.03(-0.04%) |
Jun 01, 2016 | 63.11 | 64.39 | 63.11 | 64.19 | 212,864 | +0.36(+0.57%) |
May 31, 2016 | 64.08 | 64.43 | 63.47 | 63.83 | 315,339 | -0.18(-0.28%) |
May 27, 2016 | 63.20 | 64.00 | 64.00 | 64.00 | 435,603 | +0.62(+0.97%) |
May 26, 2016 | 62.50 | 63.50 | 62.50 | 63.39 | 320,627 | +0.91(+1.45%) |
May 25, 2016 | 63.07 | 63.38 | 62.16 | 62.48 | 272,319 | +0.00(+0.00%) |
May 24, 2016 | 61.53 | 63.09 | 61.38 | 62.48 | 724,012 | +1.42(+2.33%) |
May 23, 2016 | 59.95 | 62.10 | 59.95 | 61.06 | 597,141 | +1.17(+1.95%) |
May 20, 2016 | 58.52 | 59.93 | 58.52 | 59.89 | 331,449 | +1.87(+3.22%) |
May 19, 2016 | 58.62 | 59.41 | 57.21 | 58.03 | 318,746 | -0.83(-1.41%) |
May 18, 2016 | 57.63 | 59.67 | 56.07 | 58.86 | 200,955 | +0.86(+1.48%) |
May 17, 2016 | 58.82 | 59.23 | 57.84 | 58.00 | 393,699 | -0.72(-1.22%) |
May 16, 2016 | 57.61 | 59.40 | 57.61 | 58.72 | 318,654 | +1.32(+2.29%) |
May 13, 2016 | 56.57 | 57.77 | 56.57 | 57.40 | 238,217 | +0.49(+0.85%) |
May 12, 2016 | 58.38 | 58.38 | 56.10 | 56.92 | 250,594 | -1.31(-2.25%) |
May 11, 2016 | 58.15 | 59.04 | 57.68 | 58.22 | 228,248 | -0.07(-0.11%) |
May 10, 2016 | 57.86 | 58.40 | 57.06 | 58.29 | 191,341 | +0.51(+0.89%) |
May 09, 2016 | 58.39 | 59.66 | 57.71 | 57.77 | 274,319 | -0.62(-1.06%) |
May 06, 2016 | 57.03 | 58.39 | 56.98 | 58.39 | 272,307 | +0.78(+1.35%) |
May 05, 2016 | 58.17 | 58.52 | 57.42 | 57.62 | 348,748 | -0.54(-0.93%) |
May 04, 2016 | 59.44 | 59.60 | 58.07 | 58.16 | 433,264 | -2.05(-3.40%) |
May 03, 2016 | 61.18 | 61.18 | 58.30 | 60.20 | 623,800 | +0.88(+1.48%) |