Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.00 | 61.31 | 59.64 | 60.83 | 291,791 | -0.37(-0.60%) |
Jul 28, 2016 | 62.94 | 63.01 | 61.06 | 61.20 | 167,073 | -1.78(-2.83%) |
Jul 27, 2016 | 63.15 | 63.81 | 62.60 | 62.98 | 103,769 | +0.01(+0.02%) |
Jul 26, 2016 | 62.33 | 63.16 | 61.99 | 62.97 | 122,529 | +0.83(+1.34%) |
Jul 25, 2016 | 62.44 | 62.70 | 61.76 | 62.14 | 110,847 | -0.59(-0.94%) |
Jul 22, 2016 | 63.40 | 63.40 | 61.30 | 62.73 | 160,755 | -0.71(-1.12%) |
Jul 21, 2016 | 64.22 | 64.65 | 62.94 | 63.44 | 119,161 | -0.97(-1.51%) |
Jul 20, 2016 | 63.76 | 64.70 | 63.01 | 64.41 | 67,576 | +0.94(+1.48%) |
Jul 19, 2016 | 63.26 | 64.30 | 63.05 | 63.47 | 103,661 | +0.01(+0.02%) |
Jul 18, 2016 | 64.14 | 64.30 | 63.37 | 63.46 | 106,209 | -0.90(-1.40%) |
Jul 15, 2016 | 64.55 | 64.74 | 64.07 | 64.36 | 104,107 | +0.36(+0.56%) |
Jul 14, 2016 | 64.71 | 64.75 | 63.90 | 64.00 | 79,941 | +0.05(+0.08%) |
Jul 13, 2016 | 64.86 | 64.86 | 63.82 | 63.95 | 89,625 | -0.71(-1.10%) |
Jul 12, 2016 | 64.10 | 65.29 | 63.35 | 64.66 | 146,643 | +1.44(+2.28%) |
Jul 11, 2016 | 62.47 | 63.55 | 62.31 | 63.22 | 118,863 | +1.24(+2.00%) |
Jul 08, 2016 | 60.35 | 62.16 | 59.45 | 61.98 | 168,913 | +2.53(+4.26%) |
Jul 07, 2016 | 59.69 | 60.55 | 58.95 | 59.45 | 80,204 | -0.29(-0.49%) |
Jul 06, 2016 | 59.19 | 59.90 | 58.71 | 59.74 | 100,230 | +0.24(+0.40%) |
Jul 05, 2016 | 61.52 | 61.52 | 59.32 | 59.50 | 103,243 | -2.22(-3.60%) |
Jul 01, 2016 | 62.24 | 61.72 | 61.72 | 61.72 | 117,600 | -0.32(-0.52%) |
Jun 30, 2016 | 59.60 | 62.05 | 59.55 | 62.04 | 235,635 | +2.72(+4.59%) |
Jun 29, 2016 | 58.34 | 59.55 | 57.72 | 59.32 | 244,589 | +1.68(+2.91%) |
Jun 28, 2016 | 57.41 | 57.90 | 56.96 | 57.64 | 250,755 | +0.72(+1.26%) |
Jun 27, 2016 | 58.14 | 58.56 | 56.72 | 56.92 | 333,216 | -2.08(-3.53%) |
Jun 24, 2016 | 60.50 | 61.25 | 58.67 | 59.00 | 460,082 | -5.34(-8.30%) |
Jun 23, 2016 | 63.33 | 64.35 | 62.78 | 64.34 | 119,140 | +1.94(+3.11%) |
Jun 22, 2016 | 63.35 | 63.66 | 62.36 | 62.40 | 133,328 | -0.69(-1.09%) |
Jun 21, 2016 | 63.23 | 63.59 | 62.64 | 63.09 | 95,967 | +0.04(+0.06%) |
Jun 20, 2016 | 63.15 | 63.81 | 62.50 | 63.05 | 136,654 | +0.92(+1.48%) |
Jun 17, 2016 | 62.55 | 63.49 | 62.03 | 62.13 | 286,756 | -0.28(-0.45%) |
Jun 16, 2016 | 62.39 | 62.58 | 61.01 | 62.41 | 121,232 | -0.56(-0.89%) |
Jun 15, 2016 | 63.65 | 64.16 | 62.71 | 62.97 | 95,910 | -0.39(-0.62%) |
Jun 14, 2016 | 63.25 | 64.14 | 62.76 | 63.36 | 136,213 | +0.01(+0.02%) |
Jun 13, 2016 | 65.40 | 65.82 | 63.27 | 63.35 | 140,765 | -2.54(-3.85%) |
Jun 10, 2016 | 66.63 | 67.04 | 65.56 | 65.89 | 118,489 | -1.53(-2.27%) |
Jun 09, 2016 | 67.16 | 67.65 | 66.70 | 67.42 | 208,516 | -0.19(-0.28%) |
Jun 08, 2016 | 68.22 | 68.76 | 67.51 | 67.61 | 104,954 | -0.58(-0.85%) |
Jun 07, 2016 | 68.78 | 69.07 | 67.94 | 68.19 | 104,513 | -0.36(-0.53%) |
Jun 06, 2016 | 66.95 | 68.64 | 66.50 | 68.55 | 150,869 | +1.65(+2.47%) |
Jun 03, 2016 | 68.08 | 68.13 | 66.40 | 66.90 | 122,803 | -1.21(-1.78%) |
Jun 02, 2016 | 67.26 | 68.12 | 67.00 | 68.11 | 159,547 | +0.81(+1.20%) |
Jun 01, 2016 | 66.83 | 67.42 | 65.73 | 67.30 | 145,377 | -0.11(-0.16%) |
May 31, 2016 | 67.48 | 68.18 | 67.10 | 67.41 | 136,903 | +0.22(+0.33%) |
May 27, 2016 | 67.46 | 67.19 | 67.19 | 67.19 | 137,100 | -0.13(-0.19%) |
May 26, 2016 | 67.70 | 67.99 | 66.90 | 67.32 | 93,392 | -0.28(-0.41%) |
May 25, 2016 | 67.36 | 68.31 | 67.13 | 67.60 | 164,975 | +0.73(+1.09%) |
May 24, 2016 | 66.68 | 67.50 | 65.99 | 66.87 | 199,557 | +0.80(+1.21%) |
May 23, 2016 | 67.09 | 67.54 | 66.02 | 66.07 | 135,030 | -0.93(-1.39%) |
May 20, 2016 | 65.35 | 67.13 | 65.30 | 67.00 | 266,572 | +2.12(+3.27%) |
May 19, 2016 | 65.80 | 66.23 | 64.15 | 64.88 | 223,287 | -1.55(-2.33%) |
May 18, 2016 | 65.74 | 67.58 | 65.74 | 66.43 | 157,744 | +0.55(+0.83%) |
May 17, 2016 | 66.39 | 67.70 | 65.55 | 65.88 | 224,111 | -0.72(-1.08%) |
May 16, 2016 | 66.18 | 67.28 | 65.80 | 66.60 | 196,409 | +0.66(+1.00%) |
May 13, 2016 | 67.13 | 67.63 | 65.64 | 65.94 | 179,753 | -1.56(-2.31%) |
May 12, 2016 | 67.97 | 68.60 | 66.86 | 67.50 | 222,267 | -0.27(-0.40%) |
May 11, 2016 | 69.24 | 69.24 | 67.72 | 67.77 | 240,820 | -1.43(-2.07%) |
May 10, 2016 | 68.76 | 69.38 | 67.94 | 69.20 | 285,291 | +1.09(+1.60%) |
May 09, 2016 | 68.68 | 69.12 | 67.73 | 68.11 | 306,148 | -0.77(-1.12%) |
May 06, 2016 | 66.41 | 70.26 | 64.52 | 68.88 | 543,029 | +2.29(+3.44%) |
May 05, 2016 | 67.12 | 67.46 | 65.92 | 66.59 | 429,900 | -0.03(-0.05%) |
May 04, 2016 | 66.95 | 68.08 | 66.34 | 66.62 | 369,578 | -1.16(-1.71%) |
May 03, 2016 | 69.63 | 69.66 | 67.63 | 67.78 | 335,730 | -2.72(-3.86%) |