Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.11 | 71.50 | 71.04 | 71.39 | 989,622 | +0.07(+0.10%) |
Jul 28, 2016 | 71.21 | 71.43 | 70.99 | 71.31 | 699,733 | -0.04(-0.06%) |
Jul 27, 2016 | 71.61 | 71.65 | 71.12 | 71.35 | 844,408 | -0.26(-0.37%) |
Jul 26, 2016 | 71.52 | 71.72 | 71.32 | 71.61 | 779,572 | +0.07(+0.09%) |
Jul 25, 2016 | 71.70 | 71.70 | 71.31 | 71.55 | 827,030 | -0.25(-0.34%) |
Jul 22, 2016 | 71.47 | 71.82 | 71.43 | 71.79 | 681,755 | +0.36(+0.50%) |
Jul 21, 2016 | 71.66 | 71.79 | 71.32 | 71.44 | 696,604 | -0.25(-0.35%) |
Jul 20, 2016 | 71.68 | 71.81 | 71.47 | 71.69 | 772,747 | +0.25(+0.34%) |
Jul 19, 2016 | 71.40 | 71.46 | 71.21 | 71.44 | 964,660 | -0.07(-0.10%) |
Jul 18, 2016 | 71.43 | 71.57 | 71.31 | 71.52 | 857,792 | +0.10(+0.14%) |
Jul 15, 2016 | 71.64 | 71.72 | 71.18 | 71.42 | 1,293,178 | -0.04(-0.06%) |
Jul 14, 2016 | 71.56 | 71.67 | 71.32 | 71.46 | 1,669,229 | +0.38(+0.54%) |
Jul 13, 2016 | 71.03 | 71.12 | 70.78 | 71.08 | 1,434,443 | +0.16(+0.22%) |
Jul 12, 2016 | 70.65 | 71.06 | 70.65 | 70.92 | 934,063 | +0.57(+0.81%) |
Jul 11, 2016 | 70.29 | 70.54 | 70.23 | 70.35 | 1,056,621 | +0.24(+0.34%) |
Jul 08, 2016 | 69.61 | 70.19 | 69.09 | 70.11 | 858,373 | +1.02(+1.48%) |
Jul 07, 2016 | 69.34 | 69.63 | 68.80 | 69.09 | 903,308 | -0.17(-0.25%) |
Jul 06, 2016 | 68.58 | 69.29 | 68.30 | 69.26 | 1,210,226 | +0.44(+0.64%) |
Jul 05, 2016 | 69.11 | 69.11 | 68.62 | 68.82 | 996,895 | -0.64(-0.92%) |
Jul 01, 2016 | 69.34 | 69.46 | 69.46 | 69.46 | 2,821,675 | +0.02(+0.04%) |
Jun 30, 2016 | 68.53 | 69.44 | 68.32 | 69.43 | 1,105,429 | +1.12(+1.64%) |
Jun 29, 2016 | 67.67 | 68.39 | 67.62 | 68.31 | 1,200,580 | +1.20(+1.79%) |
Jun 28, 2016 | 66.78 | 67.11 | 66.43 | 67.11 | 2,167,573 | +1.12(+1.70%) |
Jun 27, 2016 | 66.75 | 66.75 | 65.71 | 65.99 | 2,041,382 | -1.28(-1.91%) |
Jun 24, 2016 | 67.76 | 68.54 | 67.14 | 67.28 | 2,365,188 | -2.57(-3.67%) |
Jun 23, 2016 | 69.48 | 69.84 | 69.34 | 69.84 | 835,999 | +0.98(+1.42%) |
Jun 22, 2016 | 69.00 | 69.31 | 68.82 | 68.86 | 2,660,528 | -0.08(-0.12%) |
Jun 21, 2016 | 68.87 | 69.12 | 68.65 | 68.94 | 884,499 | +0.25(+0.36%) |
Jun 20, 2016 | 69.09 | 69.24 | 68.65 | 68.70 | 963,473 | +0.36(+0.53%) |
Jun 17, 2016 | 68.38 | 68.45 | 67.99 | 68.34 | 1,376,291 | -0.01(-0.01%) |
Jun 16, 2016 | 67.78 | 68.39 | 67.38 | 68.35 | 1,108,779 | +0.29(+0.43%) |
Jun 15, 2016 | 68.28 | 68.53 | 67.98 | 68.05 | 1,049,191 | -0.09(-0.13%) |
Jun 14, 2016 | 68.22 | 68.42 | 67.78 | 68.14 | 869,086 | -0.26(-0.38%) |
Jun 13, 2016 | 68.71 | 69.01 | 68.36 | 68.40 | 1,254,672 | -0.54(-0.79%) |
Jun 10, 2016 | 69.04 | 69.22 | 68.73 | 68.95 | 883,649 | -0.58(-0.83%) |
Jun 09, 2016 | 69.36 | 69.60 | 69.21 | 69.52 | 856,637 | -0.15(-0.21%) |
Jun 08, 2016 | 69.51 | 69.74 | 69.49 | 69.67 | 620,905 | +0.21(+0.30%) |
Jun 07, 2016 | 69.35 | 69.65 | 69.35 | 69.46 | 740,235 | +0.19(+0.28%) |
Jun 06, 2016 | 68.93 | 69.42 | 68.93 | 69.26 | 1,150,707 | +0.47(+0.68%) |
Jun 03, 2016 | 68.77 | 68.94 | 68.38 | 68.79 | 1,051,722 | -0.22(-0.32%) |
Jun 02, 2016 | 68.62 | 69.03 | 68.51 | 69.01 | 888,566 | +0.19(+0.27%) |
Jun 01, 2016 | 68.41 | 68.90 | 68.26 | 68.82 | 915,287 | +0.16(+0.24%) |
May 31, 2016 | 68.89 | 68.99 | 68.41 | 68.66 | 830,397 | -0.11(-0.15%) |
May 27, 2016 | 68.57 | 68.77 | 68.77 | 68.77 | 611,868 | +0.30(+0.44%) |
May 26, 2016 | 68.57 | 68.69 | 68.37 | 68.47 | 743,564 | -0.09(-0.13%) |
May 25, 2016 | 68.20 | 68.73 | 68.20 | 68.56 | 796,262 | +0.61(+0.90%) |
May 24, 2016 | 67.48 | 68.10 | 67.48 | 67.95 | 1,233,500 | +0.76(+1.14%) |
May 23, 2016 | 67.29 | 67.40 | 67.13 | 67.18 | 1,040,938 | -0.18(-0.27%) |
May 20, 2016 | 67.28 | 67.57 | 67.20 | 67.36 | 5,366,851 | +0.35(+0.52%) |
May 19, 2016 | 66.93 | 67.13 | 66.49 | 67.01 | 3,188,742 | -0.17(-0.25%) |
May 18, 2016 | 66.99 | 67.62 | 66.77 | 67.18 | 3,399,279 | +0.06(+0.08%) |
May 17, 2016 | 67.52 | 67.62 | 66.90 | 67.13 | 1,627,529 | -0.54(-0.80%) |
May 16, 2016 | 67.03 | 67.83 | 67.03 | 67.67 | 891,388 | +0.63(+0.95%) |
May 13, 2016 | 67.60 | 67.80 | 66.91 | 67.04 | 1,387,692 | -0.69(-1.02%) |
May 12, 2016 | 67.93 | 68.00 | 67.38 | 67.73 | 846,532 | +0.03(+0.05%) |
May 11, 2016 | 67.97 | 68.20 | 67.65 | 67.69 | 1,068,495 | -0.41(-0.61%) |
May 10, 2016 | 67.48 | 68.12 | 67.48 | 68.11 | 941,709 | +0.84(+1.24%) |
May 09, 2016 | 67.33 | 67.49 | 67.06 | 67.27 | 1,009,630 | -0.11(-0.17%) |
May 06, 2016 | 66.92 | 67.42 | 66.84 | 67.39 | 2,474,324 | +0.18(+0.27%) |
May 05, 2016 | 67.39 | 67.59 | 67.03 | 67.21 | 748,794 | +0.00(+0.00%) |
May 04, 2016 | 67.33 | 67.58 | 67.04 | 67.21 | 1,532,960 | -0.48(-0.71%) |
May 03, 2016 | 67.89 | 67.89 | 67.40 | 67.69 | 1,411,351 | -0.69(-1.01%) |