Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.72 | 69.34 | 68.08 | 68.41 | 352,772 | -0.26(-0.38%) |
Jul 28, 2016 | 69.70 | 69.98 | 67.30 | 68.67 | 615,342 | -1.12(-1.61%) |
Jul 27, 2016 | 65.98 | 70.37 | 65.79 | 69.79 | 1,328,414 | +4.77(+7.34%) |
Jul 26, 2016 | 65.78 | 66.83 | 64.85 | 65.02 | 601,516 | -0.90(-1.36%) |
Jul 25, 2016 | 66.32 | 66.78 | 65.46 | 65.92 | 238,821 | -0.30(-0.45%) |
Jul 22, 2016 | 65.91 | 66.49 | 65.01 | 66.22 | 472,121 | +0.47(+0.72%) |
Jul 21, 2016 | 66.74 | 67.45 | 65.69 | 65.75 | 383,997 | -1.53(-2.27%) |
Jul 20, 2016 | 66.63 | 67.45 | 66.62 | 67.27 | 425,714 | +0.76(+1.15%) |
Jul 19, 2016 | 67.36 | 67.59 | 66.38 | 66.51 | 353,783 | -0.83(-1.23%) |
Jul 18, 2016 | 67.46 | 67.70 | 66.81 | 67.34 | 496,756 | +0.22(+0.33%) |
Jul 15, 2016 | 67.12 | 67.43 | 66.64 | 67.12 | 302,046 | +0.30(+0.45%) |
Jul 14, 2016 | 66.96 | 67.21 | 66.54 | 66.82 | 321,658 | +0.48(+0.73%) |
Jul 13, 2016 | 67.55 | 67.68 | 66.21 | 66.33 | 424,163 | -1.11(-1.65%) |
Jul 12, 2016 | 68.14 | 69.03 | 67.21 | 67.45 | 601,575 | -0.03(-0.04%) |
Jul 11, 2016 | 68.83 | 70.73 | 67.33 | 67.47 | 907,076 | -0.79(-1.16%) |
Jul 08, 2016 | 66.38 | 68.52 | 65.51 | 68.27 | 643,064 | +2.75(+4.20%) |
Jul 07, 2016 | 64.43 | 66.66 | 64.03 | 65.51 | 701,919 | +1.50(+2.34%) |
Jul 05, 2016 | 65.54 | 65.69 | 63.46 | 64.02 | 409,504 | -1.77(-2.69%) |
Jul 01, 2016 | 65.47 | 65.78 | 65.78 | 65.78 | 548,508 | +0.31(+0.47%) |
Jun 30, 2016 | 63.98 | 65.54 | 63.06 | 65.48 | 646,965 | +1.55(+2.43%) |
Jun 29, 2016 | 64.27 | 64.75 | 61.36 | 63.92 | 1,266,750 | +0.62(+0.98%) |
Jun 28, 2016 | 61.94 | 63.40 | 61.29 | 63.30 | 839,827 | +2.43(+4.00%) |
Jun 27, 2016 | 62.07 | 63.45 | 60.38 | 60.87 | 717,428 | -2.28(-3.61%) |
Jun 24, 2016 | 63.90 | 64.41 | 62.21 | 63.15 | 1,288,405 | -3.59(-5.38%) |
Jun 23, 2016 | 65.34 | 67.01 | 65.34 | 66.74 | 525,007 | +1.89(+2.92%) |
Jun 22, 2016 | 65.20 | 65.48 | 63.73 | 64.85 | 844,364 | -0.35(-0.53%) |
Jun 21, 2016 | 67.06 | 67.83 | 64.59 | 65.20 | 577,419 | -1.87(-2.79%) |
Jun 20, 2016 | 67.63 | 68.30 | 66.98 | 67.07 | 474,008 | +0.49(+0.74%) |
Jun 17, 2016 | 66.52 | 67.57 | 65.48 | 66.58 | 923,158 | +0.17(+0.26%) |
Jun 16, 2016 | 65.88 | 67.35 | 65.28 | 66.40 | 420,644 | +0.07(+0.10%) |
Jun 15, 2016 | 66.17 | 67.35 | 65.82 | 66.33 | 523,689 | +0.81(+1.24%) |
Jun 14, 2016 | 64.98 | 65.92 | 64.22 | 65.52 | 380,825 | +0.30(+0.46%) |
Jun 13, 2016 | 65.99 | 67.10 | 64.83 | 65.22 | 592,364 | -1.22(-1.83%) |
Jun 10, 2016 | 67.68 | 67.80 | 65.91 | 66.44 | 728,344 | -1.97(-2.88%) |
Jun 09, 2016 | 67.63 | 69.01 | 67.63 | 68.41 | 515,911 | +0.19(+0.28%) |
Jun 08, 2016 | 68.00 | 68.38 | 66.70 | 68.22 | 486,783 | +0.21(+0.31%) |
Jun 07, 2016 | 67.87 | 68.92 | 67.49 | 68.01 | 573,485 | +0.05(+0.07%) |
Jun 06, 2016 | 66.25 | 68.08 | 64.82 | 67.96 | 801,978 | +1.72(+2.60%) |
Jun 03, 2016 | 67.28 | 67.82 | 65.06 | 66.24 | 611,513 | -1.17(-1.73%) |
Jun 02, 2016 | 65.85 | 68.16 | 65.69 | 67.41 | 1,143,031 | +1.45(+2.20%) |
Jun 01, 2016 | 64.71 | 66.29 | 63.95 | 65.96 | 868,930 | +1.11(+1.71%) |
May 31, 2016 | 65.78 | 65.80 | 64.64 | 64.85 | 630,907 | -0.61(-0.93%) |
May 27, 2016 | 65.32 | 65.46 | 65.46 | 65.46 | 689,026 | -0.13(-0.19%) |
May 26, 2016 | 63.74 | 65.83 | 62.78 | 65.58 | 1,057,411 | +1.87(+2.94%) |
May 25, 2016 | 62.29 | 64.36 | 62.29 | 63.71 | 1,360,159 | +1.53(+2.45%) |
May 24, 2016 | 59.87 | 62.61 | 59.82 | 62.18 | 1,927,950 | +2.99(+5.06%) |
May 23, 2016 | 57.29 | 60.31 | 57.22 | 59.19 | 2,002,943 | +4.71(+8.65%) |
May 20, 2016 | 52.05 | 54.86 | 51.71 | 54.48 | 692,683 | +2.95(+5.72%) |
May 19, 2016 | 51.66 | 52.26 | 51.09 | 51.53 | 508,539 | -0.45(-0.87%) |
May 18, 2016 | 50.82 | 52.39 | 50.25 | 51.98 | 475,592 | +0.78(+1.53%) |
May 17, 2016 | 52.13 | 52.13 | 50.55 | 51.20 | 760,167 | -1.27(-2.43%) |
May 16, 2016 | 51.18 | 53.00 | 50.98 | 52.48 | 484,012 | +1.44(+2.82%) |
May 13, 2016 | 50.75 | 52.08 | 50.24 | 51.04 | 593,208 | -0.04(-0.08%) |
May 12, 2016 | 52.62 | 53.43 | 50.46 | 51.08 | 473,995 | -1.08(-2.07%) |
May 11, 2016 | 52.04 | 53.23 | 51.24 | 52.16 | 438,974 | +0.20(+0.39%) |
May 10, 2016 | 52.56 | 52.90 | 51.03 | 51.96 | 692,751 | -0.51(-0.98%) |
May 09, 2016 | 54.08 | 54.54 | 52.34 | 52.47 | 653,683 | -1.44(-2.67%) |
May 06, 2016 | 51.34 | 56.98 | 51.29 | 53.91 | 992,533 | -0.42(-0.76%) |
May 05, 2016 | 54.86 | 55.20 | 53.53 | 54.32 | 565,582 | -0.07(-0.12%) |
May 04, 2016 | 55.95 | 56.01 | 54.12 | 54.39 | 501,767 | -1.68(-3.00%) |
May 03, 2016 | 56.70 | 57.27 | 55.56 | 56.07 | 524,206 | -0.90(-1.58%) |