Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 81.62 | 82.07 | 81.53 | 81.94 | 616,985 | +1.68(+2.10%) |
Jul 28, 2016 | 79.67 | 80.41 | 79.67 | 80.26 | 128,191 | +2.58(+3.32%) |
Jul 27, 2016 | 77.25 | 77.71 | 77.06 | 77.68 | 207,277 | +0.67(+0.86%) |
Jul 26, 2016 | 76.80 | 77.15 | 76.36 | 77.02 | 188,339 | +0.64(+0.83%) |
Jul 25, 2016 | 76.28 | 76.38 | 75.95 | 76.38 | 203,610 | +0.86(+1.14%) |
Jul 22, 2016 | 75.40 | 75.69 | 75.13 | 75.52 | 338,842 | -0.30(-0.40%) |
Jul 21, 2016 | 76.60 | 76.63 | 75.71 | 75.82 | 186,181 | +0.91(+1.21%) |
Jul 20, 2016 | 74.13 | 75.27 | 74.10 | 74.91 | 115,622 | +2.09(+2.87%) |
Jul 19, 2016 | 73.17 | 73.22 | 72.69 | 72.82 | 80,714 | +0.12(+0.17%) |
Jul 18, 2016 | 72.67 | 72.99 | 72.52 | 72.70 | 125,872 | -0.02(-0.03%) |
Jul 15, 2016 | 72.41 | 72.89 | 72.41 | 72.72 | 27,146 | +0.56(+0.78%) |
Jul 14, 2016 | 72.17 | 72.52 | 71.92 | 72.16 | 225,792 | -0.36(-0.50%) |
Jul 13, 2016 | 72.49 | 72.86 | 72.39 | 72.52 | 351,807 | +0.52(+0.72%) |
Jul 12, 2016 | 72.30 | 72.53 | 71.82 | 72.00 | 358,824 | +0.69(+0.97%) |
Jul 11, 2016 | 71.35 | 71.73 | 71.23 | 71.31 | 327,889 | +1.45(+2.08%) |
Jul 08, 2016 | 70.20 | 69.79 | 69.86 | 268,836 | +0.07(+0.10%) | |
Jul 07, 2016 | 70.60 | 70.65 | 69.53 | 69.79 | 519,479 | +0.66(+0.95%) |
Jul 05, 2016 | 69.83 | 69.91 | 69.02 | 69.13 | 682,272 | -1.73(-2.44%) |
Jul 01, 2016 | 70.86 | 70.86 | 70.86 | 0 | -0.83(-1.16%) | |
Jun 30, 2016 | 70.70 | 71.83 | 70.65 | 71.69 | 372,729 | +1.44(+2.05%) |
Jun 29, 2016 | 69.17 | 70.65 | 69.05 | 70.25 | 330,792 | +1.83(+2.68%) |
Jun 28, 2016 | 67.88 | 68.47 | 67.78 | 68.42 | 41,679 | +1.98(+2.97%) |
Jun 27, 2016 | 66.26 | 66.44 | 65.46 | 66.44 | 55,359 | -0.32(-0.48%) |
Jun 24, 2016 | 66.42 | 67.16 | 66.25 | 66.76 | 127,095 | -3.86(-5.47%) |
Jun 23, 2016 | 70.01 | 70.62 | 69.39 | 70.62 | 72,053 | +0.92(+1.32%) |
Jun 22, 2016 | 70.19 | 70.23 | 69.70 | 69.70 | 44,166 | +0.09(+0.14%) |
Jun 21, 2016 | 68.98 | 69.83 | 68.70 | 69.61 | 26,378 | +0.72(+1.04%) |
Jun 20, 2016 | 68.54 | 69.00 | 68.31 | 68.89 | 27,851 | +2.35(+3.53%) |
Jun 17, 2016 | 66.13 | 66.68 | 65.71 | 66.54 | 23,932 | +1.13(+1.73%) |
Jun 16, 2016 | 64.11 | 65.46 | 63.97 | 65.41 | 70,458 | +0.66(+1.03%) |
Jun 15, 2016 | 64.83 | 65.20 | 64.60 | 64.75 | 85,459 | +0.01(+0.01%) |
Jun 14, 2016 | 64.81 | 64.89 | 64.00 | 64.74 | 85,876 | -1.27(-1.92%) |
Jun 13, 2016 | 66.77 | 67.00 | 66.00 | 66.01 | 89,748 | -0.72(-1.08%) |
Jun 10, 2016 | 67.00 | 67.35 | 66.60 | 66.73 | 121,821 | -0.93(-1.37%) |
Jun 09, 2016 | 67.34 | 67.70 | 67.14 | 67.66 | 98,493 | -0.42(-0.62%) |
Jun 08, 2016 | 67.87 | 68.28 | 67.86 | 68.08 | 88,313 | +0.20(+0.29%) |
Jun 07, 2016 | 67.98 | 68.00 | 67.57 | 67.88 | 245,504 | +1.16(+1.74%) |
Jun 06, 2016 | 66.54 | 66.90 | 66.38 | 66.72 | 194,667 | +0.42(+0.64%) |
Jun 03, 2016 | 66.36 | 66.44 | 65.87 | 66.30 | 98,117 | +0.92(+1.40%) |
Jun 02, 2016 | 65.06 | 65.40 | 64.82 | 65.38 | 104,530 | +0.56(+0.86%) |
Jun 01, 2016 | 64.44 | 64.95 | 64.42 | 64.82 | 66,439 | +0.97(+1.52%) |
May 31, 2016 | 64.25 | 64.39 | 63.58 | 63.85 | 46,276 | -0.36(-0.56%) |
May 27, 2016 | 64.21 | 64.21 | 64.21 | 0 | -0.51(-0.79%) | |
May 26, 2016 | 64.91 | 64.93 | 64.57 | 64.72 | 185,118 | +0.88(+1.38%) |
May 25, 2016 | 63.55 | 63.93 | 63.52 | 63.84 | 71,070 | -0.20(-0.32%) |
May 24, 2016 | 63.74 | 64.27 | 63.71 | 64.05 | 307,787 | +0.22(+0.34%) |
May 23, 2016 | 64.06 | 64.48 | 63.79 | 63.83 | 81,478 | +0.59(+0.94%) |
May 20, 2016 | 62.73 | 63.37 | 62.60 | 63.23 | 108,049 | +1.78(+2.90%) |
May 19, 2016 | 61.50 | 61.68 | 61.16 | 61.45 | 64,982 | -0.37(-0.60%) |
May 18, 2016 | 61.88 | 62.45 | 61.53 | 61.82 | 24,618 | -0.06(-0.10%) |
May 17, 2016 | 62.34 | 62.51 | 61.80 | 61.88 | 22,224 | -0.17(-0.27%) |
May 16, 2016 | 61.60 | 62.22 | 61.60 | 62.05 | 21,806 | +0.53(+0.87%) |
May 13, 2016 | 61.81 | 61.98 | 61.52 | 61.52 | 225,318 | -1.98(-3.13%) |
May 12, 2016 | 64.61 | 63.40 | 63.50 | 271,734 | -1.11(-1.71%) | |
May 11, 2016 | 63.94 | 65.55 | 63.79 | 64.61 | 38,012 | +0.53(+0.82%) |
May 10, 2016 | 64.71 | 64.91 | 63.94 | 64.08 | 30,591 | -0.92(-1.42%) |
May 09, 2016 | 64.78 | 65.24 | 64.54 | 65.00 | 25,904 | -0.20(-0.31%) |
May 06, 2016 | 65.04 | 65.46 | 64.85 | 65.20 | 17,934 | +0.99(+1.54%) |
May 05, 2016 | 64.28 | 64.49 | 63.90 | 64.21 | 30,342 | -0.76(-1.17%) |
May 04, 2016 | 64.80 | 65.35 | 64.32 | 64.97 | 38,281 | -0.45(-0.69%) |
May 03, 2016 | 65.56 | 65.83 | 65.20 | 65.42 | 60,715 | -0.34(-0.52%) |