Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.57 | 71.58 | 71.20 | 71.50 | 29,219 | +0.19(+0.26%) |
Jul 28, 2016 | 71.20 | 71.40 | 70.85 | 71.32 | 31,621 | +0.10(+0.14%) |
Jul 27, 2016 | 71.86 | 71.86 | 71.13 | 71.22 | 26,598 | -0.55(-0.77%) |
Jul 26, 2016 | 71.55 | 71.97 | 71.55 | 71.77 | 6,234 | +0.23(+0.32%) |
Jul 25, 2016 | 71.37 | 71.54 | 71.29 | 71.54 | 2,896 | +0.12(+0.16%) |
Jul 22, 2016 | 71.32 | 71.42 | 71.16 | 71.42 | 12,140 | +0.28(+0.39%) |
Jul 21, 2016 | 71.54 | 71.54 | 71.09 | 71.15 | 8,911 | -0.47(-0.66%) |
Jul 20, 2016 | 71.45 | 71.62 | 71.42 | 71.62 | 15,923 | +0.35(+0.49%) |
Jul 19, 2016 | 71.04 | 71.41 | 71.03 | 71.27 | 19,351 | +0.05(+0.07%) |
Jul 18, 2016 | 70.82 | 71.35 | 70.82 | 71.22 | 45,388 | +0.46(+0.65%) |
Jul 15, 2016 | 71.33 | 71.33 | 70.70 | 70.76 | 7,241 | -0.43(-0.60%) |
Jul 14, 2016 | 71.33 | 71.42 | 71.11 | 71.18 | 25,947 | +0.18(+0.25%) |
Jul 13, 2016 | 71.13 | 71.13 | 70.91 | 71.01 | 31,583 | -0.12(-0.16%) |
Jul 12, 2016 | 71.31 | 71.50 | 71.01 | 71.12 | 33,756 | -0.05(-0.08%) |
Jul 11, 2016 | 70.82 | 71.30 | 70.82 | 71.17 | 29,383 | +0.46(+0.65%) |
Jul 08, 2016 | 70.01 | 70.72 | 70.01 | 70.71 | 139,441 | +1.09(+1.56%) |
Jul 07, 2016 | 69.69 | 69.84 | 69.43 | 69.63 | 40,718 | -0.06(-0.09%) |
Jul 06, 2016 | 68.91 | 69.73 | 68.91 | 69.69 | 11,101 | +0.64(+0.93%) |
Jul 05, 2016 | 68.93 | 69.15 | 68.71 | 69.05 | 18,722 | -0.12(-0.18%) |
Jul 01, 2016 | 68.90 | 69.17 | 69.17 | 69.17 | 25,505 | +0.32(+0.47%) |
Jun 30, 2016 | 68.44 | 68.90 | 68.19 | 68.85 | 12,292 | +0.53(+0.78%) |
Jun 29, 2016 | 68.10 | 68.47 | 68.10 | 68.32 | 22,989 | +0.89(+1.32%) |
Jun 28, 2016 | 67.13 | 67.43 | 66.90 | 67.43 | 18,674 | +0.84(+1.26%) |
Jun 27, 2016 | 66.74 | 66.75 | 65.87 | 66.59 | 27,082 | -0.58(-0.86%) |
Jun 24, 2016 | 66.44 | 67.61 | 66.40 | 67.17 | 81,357 | -1.17(-1.71%) |
Jun 23, 2016 | 68.34 | 68.39 | 68.11 | 68.34 | 11,349 | +0.52(+0.76%) |
Jun 22, 2016 | 67.93 | 68.10 | 67.74 | 67.82 | 18,661 | +0.09(+0.13%) |
Jun 21, 2016 | 67.85 | 67.88 | 67.65 | 67.73 | 42,092 | +0.10(+0.14%) |
Jun 20, 2016 | 67.78 | 68.26 | 67.63 | 67.63 | 27,399 | +0.36(+0.53%) |
Jun 17, 2016 | 67.52 | 67.61 | 67.12 | 67.28 | 16,924 | -0.28(-0.41%) |
Jun 16, 2016 | 67.29 | 67.63 | 66.90 | 67.55 | 107,682 | +0.17(+0.25%) |
Jun 15, 2016 | 67.51 | 67.94 | 67.31 | 67.38 | 151,875 | -0.07(-0.11%) |
Jun 14, 2016 | 67.50 | 67.54 | 67.05 | 67.45 | 15,524 | -0.35(-0.52%) |
Jun 13, 2016 | 67.96 | 68.10 | 67.71 | 67.81 | 8,832 | -0.32(-0.46%) |
Jun 10, 2016 | 68.05 | 68.26 | 67.57 | 68.12 | 13,612 | -0.28(-0.40%) |
Jun 09, 2016 | 68.42 | 68.48 | 68.18 | 68.40 | 13,970 | -0.16(-0.23%) |
Jun 08, 2016 | 68.42 | 68.59 | 68.27 | 68.56 | 24,120 | +0.12(+0.17%) |
Jun 07, 2016 | 68.52 | 68.73 | 68.38 | 68.44 | 37,533 | -0.02(-0.03%) |
Jun 06, 2016 | 68.67 | 68.67 | 68.29 | 68.46 | 14,517 | -0.22(-0.32%) |
Jun 03, 2016 | 68.72 | 68.75 | 68.41 | 68.68 | 77,207 | -0.20(-0.30%) |
Jun 02, 2016 | 68.42 | 68.89 | 68.28 | 68.89 | 133,626 | +0.58(+0.85%) |
Jun 01, 2016 | 68.18 | 68.50 | 68.08 | 68.31 | 13,349 | +0.12(+0.18%) |
May 31, 2016 | 68.14 | 68.32 | 67.96 | 68.18 | 18,802 | +0.17(+0.25%) |
May 27, 2016 | 67.94 | 68.02 | 68.02 | 68.02 | 16,516 | +0.26(+0.38%) |
May 26, 2016 | 67.52 | 67.88 | 67.52 | 67.76 | 55,033 | +0.38(+0.57%) |
May 25, 2016 | 67.40 | 67.54 | 67.29 | 67.37 | 20,714 | +0.22(+0.33%) |
May 24, 2016 | 66.80 | 67.33 | 66.80 | 67.15 | 12,455 | +0.71(+1.07%) |
May 23, 2016 | 66.88 | 67.02 | 66.44 | 66.44 | 14,255 | -0.58(-0.86%) |
May 20, 2016 | 66.71 | 67.23 | 66.71 | 67.02 | 17,773 | +0.21(+0.32%) |
May 19, 2016 | 66.55 | 66.84 | 66.32 | 66.80 | 25,340 | +0.64(+0.97%) |
May 18, 2016 | 65.75 | 66.53 | 65.67 | 66.16 | 135,289 | -0.37(-0.56%) |
May 17, 2016 | 67.51 | 67.57 | 66.41 | 66.54 | 27,365 | -0.98(-1.45%) |
May 16, 2016 | 66.71 | 67.69 | 66.71 | 67.52 | 46,976 | +0.88(+1.32%) |
May 13, 2016 | 67.21 | 67.45 | 66.62 | 66.64 | 57,664 | -0.80(-1.19%) |
May 12, 2016 | 67.54 | 67.69 | 67.19 | 67.44 | 17,936 | -0.01(-0.01%) |
May 11, 2016 | 68.10 | 68.10 | 67.44 | 67.45 | 31,807 | -1.30(-1.89%) |
May 10, 2016 | 68.71 | 68.89 | 68.56 | 68.75 | 29,308 | +0.29(+0.43%) |
May 09, 2016 | 67.83 | 68.66 | 67.82 | 68.45 | 19,948 | +0.61(+0.91%) |
May 06, 2016 | 67.35 | 67.84 | 67.12 | 67.84 | 62,163 | +0.13(+0.20%) |
May 05, 2016 | 68.06 | 68.09 | 67.60 | 67.70 | 73,224 | -0.53(-0.78%) |
May 04, 2016 | 67.94 | 68.40 | 67.94 | 68.24 | 25,491 | -0.12(-0.18%) |
May 03, 2016 | 68.34 | 68.71 | 68.15 | 68.36 | 14,905 | -0.42(-0.61%) |