Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 69.94 | 70.01 | 69.38 | 69.94 | 145,463 | -0.31(-0.45%) |
Jul 28, 2016 | 70.10 | 70.44 | 69.76 | 70.25 | 54,621 | +0.04(+0.06%) |
Jul 27, 2016 | 70.32 | 70.63 | 69.73 | 70.21 | 107,824 | +0.05(+0.07%) |
Jul 26, 2016 | 69.58 | 70.21 | 69.47 | 70.16 | 75,680 | +0.50(+0.71%) |
Jul 25, 2016 | 69.72 | 69.72 | 69.19 | 69.66 | 102,841 | -0.12(-0.17%) |
Jul 22, 2016 | 69.62 | 69.94 | 69.45 | 69.78 | 48,210 | +0.05(+0.08%) |
Jul 21, 2016 | 70.13 | 70.22 | 69.45 | 69.73 | 126,417 | -0.29(-0.41%) |
Jul 20, 2016 | 69.79 | 70.21 | 69.50 | 70.02 | 173,086 | +0.00(+0.00%) |
Jul 19, 2016 | 70.17 | 70.38 | 69.76 | 70.02 | 85,875 | -0.57(-0.80%) |
Jul 18, 2016 | 70.00 | 70.61 | 69.70 | 70.58 | 56,532 | +0.41(+0.58%) |
Jul 15, 2016 | 70.15 | 70.28 | 69.92 | 70.17 | 130,075 | +0.21(+0.30%) |
Jul 14, 2016 | 69.56 | 70.17 | 69.44 | 69.97 | 226,389 | +0.72(+1.05%) |
Jul 13, 2016 | 69.00 | 69.33 | 68.79 | 69.24 | 125,843 | +0.17(+0.25%) |
Jul 12, 2016 | 68.27 | 69.41 | 68.27 | 69.07 | 270,656 | +1.42(+2.10%) |
Jul 11, 2016 | 67.53 | 67.85 | 67.42 | 67.65 | 246,224 | +0.38(+0.56%) |
Jul 08, 2016 | 66.31 | 67.40 | 65.50 | 67.27 | 285,082 | +1.77(+2.70%) |
Jul 07, 2016 | 65.61 | 66.06 | 65.18 | 65.50 | 213,734 | +0.29(+0.44%) |
Jul 06, 2016 | 64.76 | 65.40 | 64.37 | 65.21 | 403,071 | +0.14(+0.21%) |
Jul 05, 2016 | 65.74 | 66.08 | 64.88 | 65.07 | 395,651 | -1.33(-2.00%) |
Jul 01, 2016 | 66.19 | 66.40 | 66.40 | 66.40 | 688,601 | +0.17(+0.26%) |
Jun 30, 2016 | 65.36 | 66.22 | 64.95 | 66.22 | 451,965 | +1.06(+1.63%) |
Jun 29, 2016 | 64.79 | 65.30 | 64.61 | 65.16 | 114,123 | +1.19(+1.87%) |
Jun 28, 2016 | 64.24 | 64.43 | 63.27 | 63.97 | 148,587 | +0.56(+0.88%) |
Jun 27, 2016 | 65.06 | 65.16 | 63.17 | 63.41 | 275,165 | -2.25(-3.43%) |
Jun 24, 2016 | 67.08 | 67.30 | 65.60 | 65.66 | 192,201 | -3.46(-5.01%) |
Jun 23, 2016 | 68.56 | 69.12 | 68.56 | 69.12 | 183,251 | +1.16(+1.71%) |
Jun 22, 2016 | 68.19 | 68.26 | 67.91 | 67.96 | 70,583 | -0.02(-0.03%) |
Jun 21, 2016 | 68.33 | 68.33 | 67.67 | 67.98 | 363,657 | -0.31(-0.46%) |
Jun 20, 2016 | 68.34 | 69.07 | 68.25 | 68.29 | 324,065 | +0.45(+0.67%) |
Jun 17, 2016 | 67.57 | 68.08 | 67.38 | 67.84 | 60,229 | +0.35(+0.51%) |
Jun 16, 2016 | 66.85 | 67.50 | 66.40 | 67.49 | 104,938 | +0.25(+0.37%) |
Jun 15, 2016 | 67.22 | 67.75 | 67.15 | 67.24 | 59,811 | +0.42(+0.62%) |
Jun 14, 2016 | 67.24 | 67.54 | 66.42 | 66.82 | 105,893 | -0.63(-0.93%) |
Jun 13, 2016 | 68.09 | 68.48 | 67.44 | 67.45 | 66,119 | -0.83(-1.21%) |
Jun 10, 2016 | 68.28 | 68.53 | 68.02 | 68.27 | 112,657 | -0.36(-0.52%) |
Jun 09, 2016 | 68.70 | 68.73 | 68.26 | 68.63 | 67,924 | -0.54(-0.78%) |
Jun 08, 2016 | 69.04 | 69.41 | 68.94 | 69.17 | 130,840 | +0.50(+0.73%) |
Jun 07, 2016 | 68.53 | 68.91 | 68.53 | 68.67 | 105,544 | +0.03(+0.04%) |
Jun 06, 2016 | 68.07 | 68.71 | 68.04 | 68.64 | 99,778 | +0.75(+1.10%) |
Jun 03, 2016 | 67.38 | 67.94 | 67.08 | 67.89 | 121,751 | +0.68(+1.01%) |
Jun 02, 2016 | 66.66 | 67.21 | 66.53 | 67.21 | 91,277 | +0.28(+0.42%) |
Jun 01, 2016 | 66.33 | 66.95 | 65.87 | 66.94 | 154,923 | +0.25(+0.38%) |
May 31, 2016 | 67.08 | 67.28 | 66.58 | 66.68 | 79,118 | -0.30(-0.45%) |
May 27, 2016 | 66.90 | 66.99 | 66.99 | 66.99 | 63,778 | -0.01(-0.01%) |
May 26, 2016 | 67.96 | 68.08 | 66.98 | 67.00 | 129,863 | -0.66(-0.98%) |
May 25, 2016 | 67.11 | 67.80 | 67.05 | 67.66 | 159,737 | +0.92(+1.38%) |
May 24, 2016 | 66.59 | 66.86 | 66.35 | 66.74 | 162,389 | +0.37(+0.56%) |
May 23, 2016 | 65.70 | 66.60 | 65.70 | 66.36 | 183,610 | +0.84(+1.29%) |
May 20, 2016 | 65.30 | 65.85 | 65.27 | 65.52 | 97,064 | +0.41(+0.63%) |
May 19, 2016 | 64.62 | 65.18 | 64.33 | 65.11 | 154,777 | +0.34(+0.52%) |
May 18, 2016 | 65.57 | 66.04 | 64.52 | 64.77 | 219,965 | -1.22(-1.84%) |
May 17, 2016 | 66.09 | 66.69 | 65.82 | 65.99 | 187,260 | -0.11(-0.17%) |
May 16, 2016 | 65.29 | 66.27 | 65.29 | 66.10 | 270,103 | +1.07(+1.64%) |
May 13, 2016 | 65.60 | 65.91 | 64.84 | 65.03 | 934,666 | -0.69(-1.04%) |
May 12, 2016 | 66.82 | 66.84 | 65.56 | 65.72 | 98,833 | +0.14(+0.21%) |
May 11, 2016 | 65.79 | 66.13 | 65.56 | 65.58 | 92,848 | -0.07(-0.11%) |
May 10, 2016 | 64.84 | 65.69 | 64.75 | 65.65 | 79,655 | +1.21(+1.87%) |
May 09, 2016 | 65.62 | 65.62 | 64.41 | 64.44 | 113,400 | -1.35(-2.06%) |
May 06, 2016 | 65.13 | 65.86 | 65.06 | 65.80 | 77,309 | +0.61(+0.93%) |
May 05, 2016 | 66.08 | 66.23 | 65.13 | 65.19 | 80,347 | -0.50(-0.75%) |
May 04, 2016 | 65.66 | 66.32 | 65.33 | 65.69 | 166,189 | -0.55(-0.83%) |
May 03, 2016 | 67.09 | 67.09 | 66.06 | 66.23 | 174,549 | -1.47(-2.17%) |