Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.73 | 69.34 | 68.08 | 68.42 | 352,735 | -0.26(-0.38%) |
Jul 28, 2016 | 69.70 | 69.98 | 67.31 | 68.68 | 615,278 | -1.12(-1.61%) |
Jul 27, 2016 | 65.98 | 70.38 | 65.80 | 69.80 | 1,328,273 | +4.77(+7.34%) |
Jul 26, 2016 | 65.79 | 66.83 | 64.85 | 65.03 | 601,453 | -0.90(-1.36%) |
Jul 25, 2016 | 66.32 | 66.79 | 65.46 | 65.93 | 238,795 | -0.30(-0.45%) |
Jul 22, 2016 | 65.92 | 66.50 | 65.02 | 66.23 | 472,072 | +0.47(+0.72%) |
Jul 21, 2016 | 66.75 | 67.46 | 65.69 | 65.75 | 383,956 | -1.53(-2.27%) |
Jul 20, 2016 | 66.64 | 67.46 | 66.63 | 67.28 | 425,669 | +0.76(+1.15%) |
Jul 19, 2016 | 67.37 | 67.60 | 66.39 | 66.52 | 353,745 | -0.83(-1.23%) |
Jul 18, 2016 | 67.47 | 67.70 | 66.81 | 67.35 | 496,704 | +0.22(+0.33%) |
Jul 15, 2016 | 67.12 | 67.43 | 66.65 | 67.12 | 302,014 | +0.30(+0.45%) |
Jul 14, 2016 | 66.97 | 67.22 | 66.54 | 66.82 | 321,624 | +0.48(+0.73%) |
Jul 13, 2016 | 67.56 | 67.68 | 66.22 | 66.34 | 424,118 | -1.11(-1.65%) |
Jul 12, 2016 | 68.15 | 69.04 | 67.22 | 67.45 | 601,512 | -0.03(-0.04%) |
Jul 11, 2016 | 68.83 | 70.74 | 67.33 | 67.48 | 906,980 | -0.79(-1.16%) |
Jul 08, 2016 | 66.39 | 68.52 | 65.52 | 68.27 | 642,996 | +2.75(+4.20%) |
Jul 07, 2016 | 64.44 | 66.67 | 64.03 | 65.52 | 701,845 | +1.50(+2.34%) |
Jul 05, 2016 | 65.55 | 65.69 | 63.46 | 64.02 | 409,461 | -1.77(-2.69%) |
Jul 01, 2016 | 65.47 | 65.79 | 65.79 | 65.79 | 548,450 | +0.31(+0.47%) |
Jun 30, 2016 | 63.99 | 65.55 | 63.07 | 65.48 | 646,897 | +1.55(+2.43%) |
Jun 29, 2016 | 64.27 | 64.76 | 61.37 | 63.93 | 1,266,616 | +0.62(+0.98%) |
Jun 28, 2016 | 61.95 | 63.41 | 61.30 | 63.31 | 839,738 | +2.43(+4.00%) |
Jun 27, 2016 | 62.07 | 63.45 | 60.38 | 60.88 | 717,352 | -2.28(-3.61%) |
Jun 24, 2016 | 63.91 | 64.42 | 62.21 | 63.15 | 1,288,269 | -3.59(-5.38%) |
Jun 23, 2016 | 65.35 | 67.02 | 65.35 | 66.75 | 524,952 | +1.89(+2.92%) |
Jun 22, 2016 | 65.21 | 65.48 | 63.73 | 64.85 | 844,274 | -0.35(-0.53%) |
Jun 21, 2016 | 67.07 | 67.84 | 64.59 | 65.20 | 577,358 | -1.87(-2.79%) |
Jun 20, 2016 | 67.64 | 68.30 | 66.99 | 67.08 | 473,958 | +0.49(+0.74%) |
Jun 17, 2016 | 66.53 | 67.58 | 65.49 | 66.58 | 923,061 | +0.17(+0.26%) |
Jun 16, 2016 | 65.89 | 67.36 | 65.29 | 66.41 | 420,600 | +0.07(+0.10%) |
Jun 15, 2016 | 66.18 | 67.36 | 65.83 | 66.34 | 523,633 | +0.81(+1.24%) |
Jun 14, 2016 | 64.99 | 65.93 | 64.23 | 65.53 | 380,785 | +0.30(+0.46%) |
Jun 13, 2016 | 65.99 | 67.10 | 64.83 | 65.23 | 592,301 | -1.22(-1.83%) |
Jun 10, 2016 | 67.68 | 67.81 | 65.92 | 66.45 | 728,267 | -1.97(-2.88%) |
Jun 09, 2016 | 67.64 | 69.02 | 67.64 | 68.42 | 515,857 | +0.19(+0.28%) |
Jun 08, 2016 | 68.00 | 68.39 | 66.71 | 68.22 | 486,732 | +0.21(+0.31%) |
Jun 07, 2016 | 67.88 | 68.93 | 67.50 | 68.01 | 573,425 | +0.05(+0.07%) |
Jun 06, 2016 | 66.25 | 68.09 | 64.83 | 67.96 | 801,894 | +1.72(+2.60%) |
Jun 03, 2016 | 67.29 | 67.83 | 65.07 | 66.25 | 611,449 | -1.17(-1.73%) |
Jun 02, 2016 | 65.86 | 68.17 | 65.69 | 67.41 | 1,142,910 | +1.45(+2.20%) |
Jun 01, 2016 | 64.72 | 66.29 | 63.96 | 65.97 | 868,838 | +1.11(+1.71%) |
May 31, 2016 | 65.79 | 65.81 | 64.64 | 64.85 | 630,841 | -0.61(-0.93%) |
May 27, 2016 | 65.33 | 65.46 | 65.46 | 65.46 | 688,953 | -0.13(-0.19%) |
May 26, 2016 | 63.74 | 65.84 | 62.79 | 65.59 | 1,057,299 | +1.87(+2.94%) |
May 25, 2016 | 62.29 | 64.37 | 62.29 | 63.71 | 1,360,016 | +1.53(+2.45%) |
May 24, 2016 | 59.88 | 62.61 | 59.82 | 62.19 | 1,927,747 | +2.99(+5.06%) |
May 23, 2016 | 57.29 | 60.31 | 57.22 | 59.19 | 2,002,732 | +4.71(+8.65%) |
May 20, 2016 | 52.06 | 54.87 | 51.71 | 54.48 | 692,610 | +2.95(+5.72%) |
May 19, 2016 | 51.66 | 52.27 | 51.09 | 51.54 | 508,486 | -0.45(-0.87%) |
May 18, 2016 | 50.82 | 52.40 | 50.25 | 51.99 | 475,542 | +0.78(+1.53%) |
May 17, 2016 | 52.13 | 52.13 | 50.55 | 51.21 | 760,087 | -1.27(-2.43%) |
May 16, 2016 | 51.19 | 53.00 | 50.99 | 52.48 | 483,961 | +1.44(+2.82%) |
May 13, 2016 | 50.75 | 52.09 | 50.24 | 51.04 | 593,146 | -0.04(-0.08%) |
May 12, 2016 | 52.63 | 53.44 | 50.46 | 51.08 | 473,945 | -1.08(-2.07%) |
May 11, 2016 | 52.05 | 53.24 | 51.25 | 52.16 | 438,928 | +0.20(+0.39%) |
May 10, 2016 | 52.57 | 52.91 | 51.03 | 51.96 | 692,678 | -0.51(-0.98%) |
May 09, 2016 | 54.09 | 54.55 | 52.35 | 52.47 | 653,614 | -1.44(-2.67%) |
May 06, 2016 | 51.34 | 56.98 | 51.29 | 53.91 | 992,429 | -0.42(-0.76%) |
May 05, 2016 | 54.87 | 55.21 | 53.53 | 54.33 | 565,523 | -0.07(-0.12%) |
May 04, 2016 | 55.96 | 56.02 | 54.12 | 54.39 | 501,714 | -1.68(-3.00%) |
May 03, 2016 | 56.70 | 57.28 | 55.56 | 56.08 | 524,151 | -0.90(-1.58%) |