Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 65.46 | 65.56 | 64.46 | 65.39 | 354,058 | -0.12(-0.18%) |
Jul 28, 2016 | 66.48 | 67.79 | 65.38 | 65.51 | 545,243 | -0.95(-1.43%) |
Jul 27, 2016 | 67.99 | 68.10 | 65.87 | 66.46 | 625,240 | -3.00(-4.32%) |
Jul 26, 2016 | 68.86 | 69.67 | 68.41 | 69.46 | 139,277 | +0.65(+0.94%) |
Jul 25, 2016 | 68.76 | 69.25 | 68.50 | 68.82 | 145,970 | -0.13(-0.18%) |
Jul 22, 2016 | 67.93 | 69.07 | 67.53 | 68.94 | 133,313 | +1.05(+1.54%) |
Jul 21, 2016 | 69.26 | 69.57 | 67.74 | 67.90 | 124,992 | -1.64(-2.36%) |
Jul 20, 2016 | 68.94 | 70.00 | 68.33 | 69.54 | 119,120 | +1.03(+1.50%) |
Jul 19, 2016 | 68.54 | 68.76 | 68.03 | 68.51 | 137,113 | +0.02(+0.03%) |
Jul 18, 2016 | 68.78 | 69.18 | 68.02 | 68.50 | 88,743 | -0.19(-0.27%) |
Jul 15, 2016 | 69.81 | 69.81 | 68.56 | 68.68 | 166,852 | -0.67(-0.96%) |
Jul 14, 2016 | 69.96 | 70.20 | 69.20 | 69.35 | 146,381 | +0.03(+0.04%) |
Jul 13, 2016 | 69.24 | 70.01 | 68.82 | 69.32 | 215,681 | +0.24(+0.35%) |
Jul 12, 2016 | 68.06 | 69.35 | 67.54 | 69.07 | 208,622 | +1.59(+2.36%) |
Jul 11, 2016 | 67.38 | 68.18 | 66.96 | 67.48 | 317,003 | +0.64(+0.95%) |
Jul 08, 2016 | 66.43 | 67.18 | 66.22 | 66.84 | 263,715 | +0.63(+0.95%) |
Jul 07, 2016 | 66.38 | 66.77 | 65.95 | 66.22 | 139,512 | +0.37(+0.56%) |
Jul 05, 2016 | 65.59 | 65.94 | 64.98 | 65.84 | 126,226 | +0.01(+0.01%) |
Jul 01, 2016 | 66.23 | 65.83 | 65.83 | 65.83 | 186,767 | -0.59(-0.88%) |
Jun 30, 2016 | 64.86 | 66.47 | 64.32 | 66.42 | 399,670 | +1.96(+3.03%) |
Jun 29, 2016 | 63.10 | 64.51 | 62.36 | 64.46 | 187,854 | +2.05(+3.29%) |
Jun 28, 2016 | 62.89 | 63.19 | 62.18 | 62.41 | 203,430 | +0.26(+0.42%) |
Jun 27, 2016 | 63.84 | 64.56 | 61.84 | 62.15 | 379,725 | -2.78(-4.28%) |
Jun 24, 2016 | 63.72 | 66.17 | 63.72 | 64.92 | 566,626 | -1.99(-2.97%) |
Jun 23, 2016 | 66.11 | 66.91 | 65.46 | 66.91 | 143,372 | +1.61(+2.47%) |
Jun 22, 2016 | 65.64 | 65.72 | 65.11 | 65.30 | 200,020 | -0.19(-0.28%) |
Jun 21, 2016 | 65.25 | 65.70 | 65.04 | 65.48 | 145,585 | +0.13(+0.19%) |
Jun 20, 2016 | 65.37 | 65.95 | 65.05 | 65.35 | 171,741 | +0.80(+1.24%) |
Jun 17, 2016 | 65.37 | 65.37 | 63.96 | 64.55 | 318,047 | -0.63(-0.96%) |
Jun 16, 2016 | 64.60 | 65.27 | 64.16 | 65.18 | 127,247 | +0.22(+0.35%) |
Jun 15, 2016 | 65.37 | 65.60 | 64.65 | 64.95 | 119,440 | -0.13(-0.20%) |
Jun 14, 2016 | 64.32 | 65.14 | 64.22 | 65.08 | 138,256 | +0.67(+1.03%) |
Jun 13, 2016 | 64.23 | 65.03 | 64.23 | 64.42 | 189,675 | -0.11(-0.17%) |
Jun 10, 2016 | 64.74 | 65.33 | 64.05 | 64.52 | 346,874 | -0.65(-0.99%) |
Jun 09, 2016 | 64.35 | 65.27 | 63.69 | 65.17 | 262,261 | +0.82(+1.28%) |
Jun 08, 2016 | 63.76 | 64.37 | 63.36 | 64.35 | 147,812 | +0.79(+1.25%) |
Jun 07, 2016 | 63.53 | 63.82 | 63.04 | 63.55 | 107,720 | +0.08(+0.12%) |
Jun 06, 2016 | 61.87 | 63.61 | 61.87 | 63.48 | 267,912 | +1.60(+2.59%) |
Jun 03, 2016 | 62.79 | 62.79 | 61.66 | 61.87 | 216,021 | -1.04(-1.65%) |
Jun 02, 2016 | 61.57 | 62.95 | 61.57 | 62.91 | 174,034 | +1.03(+1.66%) |
Jun 01, 2016 | 61.37 | 61.95 | 60.76 | 61.88 | 207,663 | +0.58(+0.94%) |
May 31, 2016 | 60.74 | 61.50 | 60.36 | 61.31 | 288,660 | +0.54(+0.89%) |
May 27, 2016 | 60.06 | 60.77 | 60.77 | 60.77 | 97,830 | +0.53(+0.88%) |
May 26, 2016 | 60.03 | 60.72 | 59.79 | 60.24 | 137,238 | +0.13(+0.21%) |
May 25, 2016 | 60.82 | 60.82 | 59.78 | 60.11 | 123,300 | -0.41(-0.68%) |
May 24, 2016 | 58.25 | 60.71 | 57.78 | 60.52 | 258,339 | +2.67(+4.61%) |
May 23, 2016 | 57.94 | 58.37 | 57.37 | 57.86 | 160,255 | -0.16(-0.27%) |
May 20, 2016 | 58.14 | 58.24 | 57.40 | 58.01 | 226,947 | +0.25(+0.44%) |
May 19, 2016 | 57.49 | 58.52 | 56.93 | 57.76 | 148,645 | +0.00(+0.00%) |
May 18, 2016 | 56.80 | 58.35 | 56.78 | 57.76 | 195,431 | +0.78(+1.37%) |
May 17, 2016 | 58.67 | 59.02 | 56.71 | 56.98 | 165,338 | -2.03(-3.44%) |
May 16, 2016 | 58.50 | 59.47 | 57.95 | 59.01 | 142,559 | +0.74(+1.27%) |
May 13, 2016 | 58.28 | 58.96 | 57.20 | 58.27 | 135,543 | -0.17(-0.28%) |
May 12, 2016 | 59.14 | 59.92 | 58.00 | 58.43 | 194,845 | -0.62(-1.04%) |
May 11, 2016 | 60.08 | 60.51 | 58.96 | 59.05 | 193,587 | -1.12(-1.87%) |
May 10, 2016 | 59.74 | 60.50 | 59.34 | 60.17 | 159,061 | +0.51(+0.85%) |
May 09, 2016 | 58.28 | 60.12 | 58.06 | 59.66 | 156,986 | +1.46(+2.52%) |
May 06, 2016 | 57.65 | 58.22 | 56.45 | 58.20 | 504,107 | +0.13(+0.22%) |
May 05, 2016 | 59.75 | 59.98 | 57.91 | 58.07 | 234,743 | -1.62(-2.72%) |
May 04, 2016 | 60.10 | 60.13 | 58.89 | 59.69 | 226,233 | -0.70(-1.16%) |
May 03, 2016 | 60.10 | 61.17 | 59.96 | 60.40 | 175,035 | -0.30(-0.50%) |