Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.19 | 66.58 | 66.05 | 66.48 | 119,219 | +0.76(+1.16%) |
Jul 28, 2016 | 65.76 | 65.79 | 65.43 | 65.72 | 109,666 | +0.14(+0.21%) |
Jul 27, 2016 | 65.66 | 65.73 | 65.11 | 65.58 | 370,617 | +0.08(+0.12%) |
Jul 26, 2016 | 65.54 | 65.69 | 65.28 | 65.50 | 234,053 | +0.37(+0.57%) |
Jul 25, 2016 | 65.25 | 65.25 | 64.96 | 65.13 | 250,882 | +0.01(+0.02%) |
Jul 22, 2016 | 65.17 | 65.20 | 64.98 | 65.12 | 142,215 | +0.09(+0.14%) |
Jul 21, 2016 | 65.08 | 65.23 | 64.90 | 65.03 | 345,764 | -0.30(-0.46%) |
Jul 20, 2016 | 65.21 | 65.46 | 65.13 | 65.34 | 130,876 | +0.58(+0.89%) |
Jul 19, 2016 | 64.80 | 64.89 | 64.58 | 64.76 | 179,301 | -0.39(-0.60%) |
Jul 18, 2016 | 65.08 | 65.31 | 64.94 | 65.15 | 136,540 | +0.18(+0.27%) |
Jul 15, 2016 | 65.07 | 65.07 | 64.82 | 64.98 | 200,569 | -0.38(-0.58%) |
Jul 14, 2016 | 65.36 | 65.47 | 65.25 | 65.36 | 78,773 | +0.43(+0.66%) |
Jul 13, 2016 | 65.07 | 65.19 | 64.85 | 64.93 | 146,742 | -0.13(-0.20%) |
Jul 12, 2016 | 65.21 | 65.32 | 64.96 | 65.05 | 297,515 | +0.55(+0.85%) |
Jul 11, 2016 | 64.41 | 64.71 | 64.33 | 64.51 | 102,753 | +0.84(+1.32%) |
Jul 08, 2016 | 63.36 | 63.70 | 62.88 | 63.67 | 174,144 | +0.78(+1.24%) |
Jul 07, 2016 | 63.22 | 63.33 | 62.67 | 62.88 | 290,191 | -0.22(-0.34%) |
Jul 06, 2016 | 62.53 | 63.10 | 62.16 | 63.10 | 315,084 | +0.04(+0.06%) |
Jul 05, 2016 | 63.48 | 63.48 | 62.88 | 63.06 | 184,439 | -1.01(-1.57%) |
Jul 01, 2016 | 64.16 | 64.07 | 64.07 | 64.07 | 256,119 | +0.11(+0.17%) |
Jun 30, 2016 | 63.31 | 64.00 | 63.11 | 63.96 | 650,929 | +0.80(+1.27%) |
Jun 29, 2016 | 62.92 | 63.32 | 62.76 | 63.16 | 2,091,056 | +1.05(+1.68%) |
Jun 28, 2016 | 61.72 | 62.13 | 61.29 | 62.11 | 2,969,458 | +1.77(+2.93%) |
Jun 27, 2016 | 60.68 | 60.68 | 59.69 | 60.34 | 320,903 | -0.74(-1.22%) |
Jun 24, 2016 | 61.57 | 62.55 | 61.02 | 61.08 | 599,180 | -4.89(-7.41%) |
Jun 23, 2016 | 65.50 | 65.98 | 65.15 | 65.97 | 129,007 | +1.55(+2.41%) |
Jun 22, 2016 | 64.64 | 64.93 | 64.35 | 64.42 | 176,311 | +0.00(+0.01%) |
Jun 21, 2016 | 64.37 | 64.89 | 64.25 | 64.41 | 203,954 | +0.51(+0.80%) |
Jun 20, 2016 | 64.17 | 64.29 | 63.86 | 63.90 | 370,966 | +1.43(+2.28%) |
Jun 17, 2016 | 62.26 | 62.63 | 61.85 | 62.48 | 133,318 | +0.21(+0.34%) |
Jun 16, 2016 | 61.30 | 62.27 | 60.85 | 62.27 | 104,954 | +0.12(+0.19%) |
Jun 15, 2016 | 62.24 | 62.44 | 62.01 | 62.15 | 135,918 | +0.42(+0.69%) |
Jun 14, 2016 | 61.87 | 62.00 | 61.37 | 61.73 | 202,647 | -0.81(-1.29%) |
Jun 13, 2016 | 62.73 | 63.08 | 62.43 | 62.54 | 166,382 | -0.95(-1.50%) |
Jun 10, 2016 | 64.01 | 64.01 | 63.30 | 63.49 | 107,480 | -1.70(-2.61%) |
Jun 09, 2016 | 65.11 | 65.30 | 64.99 | 65.19 | 74,860 | -0.68(-1.04%) |
Jun 08, 2016 | 65.94 | 66.00 | 65.78 | 65.88 | 155,095 | +0.07(+0.10%) |
Jun 07, 2016 | 65.77 | 65.97 | 65.77 | 65.81 | 107,629 | +0.40(+0.62%) |
Jun 06, 2016 | 65.41 | 65.53 | 65.21 | 65.41 | 84,509 | +0.28(+0.43%) |
Jun 03, 2016 | 64.88 | 65.13 | 64.60 | 65.13 | 118,469 | +0.53(+0.82%) |
Jun 02, 2016 | 64.35 | 64.60 | 64.18 | 64.60 | 271,916 | +0.06(+0.09%) |
Jun 01, 2016 | 64.35 | 64.57 | 64.26 | 64.54 | 85,492 | +0.16(+0.25%) |
May 31, 2016 | 64.88 | 64.89 | 64.24 | 64.38 | 176,029 | -0.17(-0.27%) |
May 27, 2016 | 64.59 | 64.55 | 64.55 | 64.55 | 74,456 | -0.06(-0.09%) |
May 26, 2016 | 64.67 | 64.70 | 64.41 | 64.61 | 311,888 | +0.16(+0.25%) |
May 25, 2016 | 64.28 | 64.55 | 64.28 | 64.44 | 279,233 | +0.43(+0.68%) |
May 24, 2016 | 63.48 | 64.13 | 63.48 | 64.01 | 182,929 | +0.91(+1.43%) |
May 23, 2016 | 63.21 | 63.29 | 63.01 | 63.10 | 127,239 | -0.25(-0.40%) |
May 20, 2016 | 63.39 | 63.45 | 63.19 | 63.35 | 64,163 | +0.55(+0.87%) |
May 19, 2016 | 62.76 | 62.91 | 62.58 | 62.81 | 120,340 | -0.41(-0.66%) |
May 18, 2016 | 63.31 | 63.81 | 62.98 | 63.22 | 132,331 | +0.01(+0.02%) |
May 17, 2016 | 63.66 | 63.76 | 63.14 | 63.21 | 515,273 | -0.57(-0.89%) |
May 16, 2016 | 63.34 | 63.81 | 63.10 | 63.78 | 129,871 | +0.72(+1.15%) |
May 13, 2016 | 63.26 | 63.46 | 62.99 | 63.06 | 100,406 | -0.61(-0.95%) |
May 12, 2016 | 64.25 | 64.25 | 63.42 | 63.66 | 105,049 | -0.05(-0.08%) |
May 11, 2016 | 63.97 | 64.13 | 63.70 | 63.71 | 119,189 | -0.55(-0.85%) |
May 10, 2016 | 63.80 | 64.27 | 63.80 | 64.26 | 250,761 | +0.86(+1.35%) |
May 09, 2016 | 63.60 | 63.71 | 63.35 | 63.40 | 117,131 | +0.19(+0.30%) |
May 06, 2016 | 62.87 | 63.22 | 62.81 | 63.21 | 173,308 | +0.14(+0.23%) |
May 05, 2016 | 63.25 | 63.27 | 62.91 | 63.07 | 993,333 | -0.08(-0.12%) |
May 04, 2016 | 63.47 | 63.47 | 63.01 | 63.14 | 1,272,695 | -0.70(-1.10%) |
May 03, 2016 | 64.30 | 64.30 | 63.78 | 63.85 | 179,070 | -0.92(-1.43%) |