Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.80 | 66.89 | 64.52 | 64.94 | 3,601,868 | +0.03(+0.05%) |
Jul 28, 2016 | 66.90 | 67.10 | 63.56 | 64.91 | 4,631,022 | -2.96(-4.36%) |
Jul 27, 2016 | 68.08 | 68.25 | 67.31 | 67.87 | 896,942 | -0.38(-0.55%) |
Jul 26, 2016 | 69.32 | 69.32 | 68.06 | 68.25 | 801,419 | -1.10(-1.59%) |
Jul 25, 2016 | 70.40 | 70.80 | 68.50 | 69.35 | 1,577,135 | -1.33(-1.88%) |
Jul 22, 2016 | 69.98 | 70.91 | 69.94 | 70.68 | 720,562 | +0.55(+0.79%) |
Jul 21, 2016 | 70.04 | 70.31 | 69.54 | 70.13 | 1,055,962 | +0.04(+0.05%) |
Jul 20, 2016 | 69.67 | 70.14 | 69.25 | 70.09 | 1,134,534 | +0.45(+0.65%) |
Jul 19, 2016 | 69.54 | 69.76 | 68.94 | 69.64 | 970,214 | -0.10(-0.14%) |
Jul 18, 2016 | 70.10 | 70.25 | 69.36 | 69.73 | 1,389,594 | -0.26(-0.37%) |
Jul 15, 2016 | 71.15 | 71.15 | 69.67 | 69.99 | 1,400,296 | -1.06(-1.49%) |
Jul 14, 2016 | 71.19 | 71.19 | 70.12 | 71.05 | 1,498,329 | -0.20(-0.29%) |
Jul 13, 2016 | 70.38 | 71.33 | 70.32 | 71.25 | 1,007,794 | +0.67(+0.95%) |
Jul 12, 2016 | 70.51 | 70.66 | 69.72 | 70.58 | 1,317,168 | -0.14(-0.19%) |
Jul 11, 2016 | 70.91 | 70.91 | 69.73 | 70.72 | 807,441 | +0.32(+0.45%) |
Jul 08, 2016 | 69.26 | 70.66 | 69.48 | 70.40 | 1,738,311 | +0.91(+1.31%) |
Jul 07, 2016 | 69.53 | 69.67 | 68.52 | 69.48 | 1,033,568 | -0.32(-0.45%) |
Jul 06, 2016 | 70.03 | 70.32 | 69.24 | 69.80 | 1,213,483 | -0.60(-0.85%) |
Jul 05, 2016 | 68.11 | 70.49 | 68.11 | 70.40 | 1,725,261 | +1.96(+2.87%) |
Jul 01, 2016 | 69.93 | 68.44 | 68.44 | 68.44 | 1,254,008 | -1.43(-2.04%) |
Jun 30, 2016 | 69.03 | 69.99 | 68.84 | 69.86 | 2,089,265 | +0.89(+1.29%) |
Jun 29, 2016 | 69.18 | 69.80 | 68.71 | 68.97 | 1,249,471 | -0.09(-0.13%) |
Jun 28, 2016 | 68.48 | 69.28 | 68.33 | 69.06 | 1,185,947 | +0.88(+1.30%) |
Jun 27, 2016 | 65.40 | 68.25 | 65.27 | 68.18 | 2,426,936 | +2.60(+3.96%) |
Jun 24, 2016 | 63.98 | 66.36 | 63.86 | 65.58 | 2,586,609 | -0.13(-0.20%) |
Jun 23, 2016 | 66.34 | 66.74 | 65.64 | 65.71 | 1,023,607 | -0.32(-0.49%) |
Jun 22, 2016 | 65.92 | 66.30 | 65.29 | 66.03 | 1,128,986 | +0.11(+0.17%) |
Jun 21, 2016 | 65.98 | 66.43 | 65.85 | 65.92 | 757,461 | +0.02(+0.02%) |
Jun 20, 2016 | 66.08 | 66.70 | 65.82 | 65.91 | 820,967 | +0.14(+0.21%) |
Jun 17, 2016 | 66.20 | 66.37 | 65.15 | 65.77 | 1,411,477 | -0.60(-0.90%) |
Jun 16, 2016 | 65.86 | 66.44 | 65.70 | 66.37 | 1,116,787 | +0.45(+0.69%) |
Jun 15, 2016 | 65.16 | 66.26 | 65.16 | 65.91 | 1,656,005 | +0.88(+1.36%) |
Jun 14, 2016 | 66.09 | 66.29 | 64.94 | 65.03 | 1,581,828 | -1.16(-1.75%) |
Jun 13, 2016 | 66.54 | 67.11 | 66.10 | 66.19 | 1,399,294 | -0.12(-0.18%) |
Jun 10, 2016 | 66.84 | 66.96 | 66.06 | 66.31 | 2,181,387 | -0.79(-1.18%) |
Jun 09, 2016 | 68.12 | 68.33 | 66.61 | 67.10 | 2,742,160 | -1.00(-1.46%) |
Jun 08, 2016 | 68.68 | 68.82 | 67.65 | 68.09 | 1,021,691 | -0.73(-1.05%) |
Jun 07, 2016 | 69.09 | 69.44 | 68.68 | 68.82 | 931,674 | +0.04(+0.07%) |
Jun 06, 2016 | 69.97 | 70.35 | 68.39 | 68.78 | 1,198,168 | -1.23(-1.76%) |
Jun 03, 2016 | 70.37 | 70.95 | 69.85 | 70.01 | 1,143,392 | +0.11(+0.16%) |
Jun 02, 2016 | 69.36 | 69.90 | 69.06 | 69.90 | 599,057 | +0.31(+0.44%) |
Jun 01, 2016 | 69.21 | 69.91 | 69.04 | 69.59 | 1,033,790 | +0.02(+0.03%) |
May 31, 2016 | 69.86 | 69.86 | 68.92 | 69.57 | 1,918,940 | +0.03(+0.04%) |
May 27, 2016 | 69.52 | 69.54 | 69.54 | 69.54 | 732,332 | +0.22(+0.31%) |
May 26, 2016 | 69.02 | 69.67 | 68.76 | 69.32 | 1,067,451 | +0.28(+0.41%) |
May 25, 2016 | 68.87 | 69.13 | 67.96 | 69.04 | 1,119,233 | +0.22(+0.32%) |
May 24, 2016 | 68.35 | 69.20 | 68.06 | 68.82 | 1,233,779 | +0.61(+0.90%) |
May 23, 2016 | 68.27 | 68.52 | 67.77 | 68.21 | 994,207 | +0.09(+0.13%) |
May 20, 2016 | 67.49 | 68.13 | 66.85 | 68.12 | 1,609,669 | +0.96(+1.43%) |
May 19, 2016 | 67.64 | 68.24 | 66.98 | 67.16 | 1,354,325 | -1.08(-1.58%) |
May 18, 2016 | 68.74 | 69.16 | 67.48 | 68.24 | 1,271,900 | -0.67(-0.97%) |
May 17, 2016 | 69.59 | 69.77 | 68.34 | 68.90 | 1,532,895 | -1.11(-1.59%) |
May 16, 2016 | 69.52 | 70.31 | 69.16 | 70.02 | 773,800 | +0.45(+0.65%) |
May 13, 2016 | 69.93 | 70.25 | 69.37 | 69.57 | 625,782 | -0.32(-0.46%) |
May 12, 2016 | 68.81 | 70.08 | 68.01 | 69.89 | 1,344,588 | +1.21(+1.77%) |
May 11, 2016 | 70.30 | 70.30 | 67.88 | 68.68 | 1,205,093 | -1.69(-2.40%) |
May 10, 2016 | 69.97 | 70.37 | 69.72 | 70.37 | 1,445,454 | +0.52(+0.74%) |
May 09, 2016 | 69.27 | 69.91 | 68.84 | 69.85 | 961,068 | +0.69(+1.00%) |
May 06, 2016 | 68.03 | 69.31 | 67.77 | 69.16 | 1,068,120 | +1.27(+1.87%) |
May 05, 2016 | 67.50 | 68.18 | 67.14 | 67.89 | 950,641 | +0.22(+0.33%) |
May 04, 2016 | 66.22 | 68.87 | 65.87 | 67.67 | 1,900,089 | +1.16(+1.74%) |
May 03, 2016 | 65.21 | 66.64 | 65.21 | 66.51 | 1,656,824 | +1.50(+2.31%) |