Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 69.93 | 70.00 | 69.38 | 69.93 | 145,472 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.43 | 69.76 | 70.25 | 54,624 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.62 | 69.73 | 70.20 | 107,830 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.20 | 69.46 | 70.15 | 75,685 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.18 | 69.66 | 102,848 | -0.12(-0.17%) |
Jul 22, 2016 | 69.61 | 69.93 | 69.45 | 69.78 | 48,213 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.21 | 69.45 | 69.73 | 126,424 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.20 | 69.50 | 70.01 | 173,096 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.01 | 85,880 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,536 | +0.41(+0.58%) |
Jul 15, 2016 | 70.14 | 70.27 | 69.92 | 70.17 | 130,083 | +0.21(+0.30%) |
Jul 14, 2016 | 69.55 | 70.16 | 69.44 | 69.96 | 226,403 | +0.72(+1.05%) |
Jul 13, 2016 | 68.99 | 69.32 | 68.78 | 69.24 | 125,851 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.40 | 68.27 | 69.06 | 270,673 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.41 | 67.64 | 246,239 | +0.37(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,099 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.05 | 65.17 | 65.50 | 213,747 | +0.29(+0.44%) |
Jul 06, 2016 | 64.75 | 65.39 | 64.36 | 65.21 | 403,096 | +0.14(+0.21%) |
Jul 05, 2016 | 65.73 | 66.08 | 64.88 | 65.07 | 395,675 | -1.33(-2.00%) |
Jul 01, 2016 | 66.19 | 66.39 | 66.39 | 66.39 | 688,643 | +0.17(+0.26%) |
Jun 30, 2016 | 65.36 | 66.22 | 64.95 | 66.22 | 451,993 | +1.06(+1.63%) |
Jun 29, 2016 | 64.79 | 65.30 | 64.61 | 65.16 | 114,130 | +1.19(+1.87%) |
Jun 28, 2016 | 64.24 | 64.42 | 63.26 | 63.96 | 148,596 | +0.56(+0.88%) |
Jun 27, 2016 | 65.06 | 65.16 | 63.17 | 63.40 | 275,182 | -2.25(-3.43%) |
Jun 24, 2016 | 67.07 | 67.29 | 65.59 | 65.65 | 192,213 | -3.46(-5.01%) |
Jun 23, 2016 | 68.56 | 69.11 | 68.56 | 69.11 | 183,262 | +1.16(+1.71%) |
Jun 22, 2016 | 68.19 | 68.25 | 67.90 | 67.96 | 70,587 | -0.02(-0.03%) |
Jun 21, 2016 | 68.33 | 68.33 | 67.67 | 67.97 | 363,679 | -0.31(-0.46%) |
Jun 20, 2016 | 68.33 | 69.06 | 68.24 | 68.29 | 324,085 | +0.45(+0.67%) |
Jun 17, 2016 | 67.57 | 68.08 | 67.38 | 67.84 | 60,233 | +0.35(+0.51%) |
Jun 16, 2016 | 66.85 | 67.50 | 66.39 | 67.49 | 104,945 | +0.25(+0.37%) |
Jun 15, 2016 | 67.22 | 67.75 | 67.14 | 67.24 | 59,815 | +0.42(+0.62%) |
Jun 14, 2016 | 67.24 | 67.53 | 66.42 | 66.82 | 105,899 | -0.63(-0.93%) |
Jun 13, 2016 | 68.09 | 68.48 | 67.44 | 67.44 | 66,123 | -0.83(-1.21%) |
Jun 10, 2016 | 68.28 | 68.52 | 68.02 | 68.27 | 112,664 | -0.36(-0.52%) |
Jun 09, 2016 | 68.70 | 68.72 | 68.25 | 68.63 | 67,928 | -0.54(-0.78%) |
Jun 08, 2016 | 69.03 | 69.41 | 68.94 | 69.16 | 130,848 | +0.50(+0.73%) |
Jun 07, 2016 | 68.53 | 68.90 | 68.53 | 68.66 | 105,550 | +0.03(+0.04%) |
Jun 06, 2016 | 68.06 | 68.70 | 68.04 | 68.63 | 99,785 | +0.75(+1.10%) |
Jun 03, 2016 | 67.38 | 67.94 | 67.08 | 67.89 | 121,759 | +0.68(+1.01%) |
Jun 02, 2016 | 66.65 | 67.21 | 66.52 | 67.21 | 91,282 | +0.28(+0.42%) |
Jun 01, 2016 | 66.32 | 66.95 | 65.86 | 66.93 | 154,932 | +0.25(+0.38%) |
May 31, 2016 | 67.07 | 67.27 | 66.57 | 66.68 | 79,123 | -0.30(-0.45%) |
May 27, 2016 | 66.90 | 66.98 | 66.98 | 66.98 | 63,782 | -0.01(-0.01%) |
May 26, 2016 | 67.96 | 68.07 | 66.98 | 66.99 | 129,871 | -0.66(-0.98%) |
May 25, 2016 | 67.11 | 67.79 | 67.05 | 67.65 | 159,747 | +0.92(+1.38%) |
May 24, 2016 | 66.59 | 66.85 | 66.34 | 66.73 | 162,399 | +0.37(+0.56%) |
May 23, 2016 | 65.70 | 66.59 | 65.70 | 66.36 | 183,622 | +0.84(+1.29%) |
May 20, 2016 | 65.30 | 65.85 | 65.26 | 65.52 | 97,070 | +0.41(+0.63%) |
May 19, 2016 | 64.61 | 65.18 | 64.33 | 65.11 | 154,786 | +0.34(+0.52%) |
May 18, 2016 | 65.57 | 66.04 | 64.52 | 64.77 | 219,979 | -1.22(-1.84%) |
May 17, 2016 | 66.08 | 66.69 | 65.82 | 65.99 | 187,271 | -0.11(-0.17%) |
May 16, 2016 | 65.29 | 66.26 | 65.29 | 66.10 | 270,120 | +1.07(+1.64%) |
May 13, 2016 | 65.59 | 65.91 | 64.83 | 65.03 | 934,723 | -0.69(-1.04%) |
May 12, 2016 | 66.82 | 66.84 | 65.56 | 65.72 | 98,839 | +0.14(+0.21%) |
May 11, 2016 | 65.79 | 66.12 | 65.55 | 65.58 | 92,854 | -0.07(-0.11%) |
May 10, 2016 | 64.84 | 65.68 | 64.74 | 65.65 | 79,660 | +1.21(+1.87%) |
May 09, 2016 | 65.62 | 65.62 | 64.40 | 64.44 | 113,407 | -1.36(-2.06%) |
May 06, 2016 | 65.13 | 65.86 | 65.06 | 65.79 | 77,313 | +0.61(+0.93%) |
May 05, 2016 | 66.07 | 66.23 | 65.13 | 65.19 | 80,352 | -0.50(-0.75%) |
May 04, 2016 | 65.66 | 66.32 | 65.33 | 65.68 | 166,199 | -0.55(-0.83%) |
May 03, 2016 | 67.09 | 67.09 | 66.06 | 66.23 | 174,560 | -1.47(-2.17%) |