Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 70.78 | 71.63 | 70.78 | 71.28 | 1,075,054 | +0.45(+0.63%) |
Jul 28, 2016 | 70.26 | 71.10 | 70.12 | 70.83 | 1,059,695 | +0.51(+0.72%) |
Jul 27, 2016 | 70.75 | 70.96 | 69.59 | 70.32 | 1,531,867 | -0.66(-0.92%) |
Jul 26, 2016 | 71.63 | 71.82 | 70.79 | 70.98 | 1,045,179 | -0.52(-0.72%) |
Jul 25, 2016 | 71.61 | 71.67 | 71.07 | 71.49 | 923,771 | -0.01(-0.01%) |
Jul 22, 2016 | 70.23 | 71.64 | 70.23 | 71.50 | 1,605,842 | +1.46(+2.08%) |
Jul 21, 2016 | 70.24 | 70.24 | 69.45 | 70.04 | 2,010,743 | -0.38(-0.54%) |
Jul 20, 2016 | 70.60 | 70.77 | 70.20 | 70.42 | 1,025,604 | -0.11(-0.16%) |
Jul 19, 2016 | 70.44 | 70.57 | 70.09 | 70.54 | 1,353,390 | +0.23(+0.33%) |
Jul 18, 2016 | 70.43 | 70.73 | 70.23 | 70.30 | 1,687,235 | -0.12(-0.17%) |
Jul 15, 2016 | 70.66 | 71.15 | 70.35 | 70.42 | 1,001,929 | -0.12(-0.17%) |
Jul 14, 2016 | 70.35 | 70.67 | 70.09 | 70.54 | 1,360,110 | -0.23(-0.33%) |
Jul 13, 2016 | 70.62 | 70.93 | 70.44 | 70.78 | 1,612,309 | +0.61(+0.87%) |
Jul 12, 2016 | 71.22 | 71.43 | 70.09 | 70.16 | 2,240,549 | -1.27(-1.78%) |
Jul 11, 2016 | 71.82 | 71.82 | 71.09 | 71.43 | 2,031,711 | -0.52(-0.72%) |
Jul 08, 2016 | 70.94 | 71.98 | 71.28 | 71.95 | 1,997,940 | +0.67(+0.94%) |
Jul 07, 2016 | 72.24 | 72.37 | 71.06 | 71.28 | 2,392,488 | -1.29(-1.77%) |
Jul 06, 2016 | 72.42 | 72.86 | 71.67 | 72.56 | 2,074,086 | -0.60(-0.81%) |
Jul 05, 2016 | 72.59 | 73.57 | 72.33 | 73.16 | 1,509,781 | +0.57(+0.78%) |
Jul 01, 2016 | 73.20 | 72.59 | 72.59 | 72.59 | 1,211,054 | -0.35(-0.49%) |
Jun 30, 2016 | 71.29 | 72.97 | 71.12 | 72.94 | 2,261,244 | +1.89(+2.66%) |
Jun 29, 2016 | 71.43 | 71.80 | 70.81 | 71.05 | 1,789,503 | +0.17(+0.24%) |
Jun 28, 2016 | 71.06 | 71.27 | 69.71 | 70.88 | 1,917,156 | +0.35(+0.50%) |
Jun 27, 2016 | 69.22 | 70.79 | 69.08 | 70.53 | 2,267,367 | +1.54(+2.23%) |
Jun 24, 2016 | 67.05 | 69.82 | 67.05 | 68.99 | 3,015,801 | +0.85(+1.25%) |
Jun 23, 2016 | 67.76 | 68.14 | 67.39 | 68.14 | 1,068,155 | +0.59(+0.87%) |
Jun 22, 2016 | 67.54 | 67.76 | 67.17 | 67.55 | 1,052,938 | +0.09(+0.14%) |
Jun 21, 2016 | 67.15 | 67.80 | 66.77 | 67.45 | 1,449,180 | +0.47(+0.71%) |
Jun 20, 2016 | 67.54 | 67.54 | 66.25 | 66.98 | 2,316,438 | -0.49(-0.73%) |
Jun 17, 2016 | 67.79 | 68.01 | 66.89 | 67.47 | 2,360,546 | -0.44(-0.65%) |
Jun 16, 2016 | 67.18 | 67.97 | 67.18 | 67.91 | 1,309,229 | +0.75(+1.12%) |
Jun 15, 2016 | 67.54 | 67.77 | 66.59 | 67.16 | 1,098,522 | -0.18(-0.27%) |
Jun 14, 2016 | 66.74 | 67.35 | 66.46 | 67.34 | 1,377,280 | +0.31(+0.46%) |
Jun 13, 2016 | 66.98 | 67.41 | 66.88 | 67.03 | 1,153,986 | +0.14(+0.21%) |
Jun 10, 2016 | 66.55 | 67.12 | 66.48 | 66.89 | 973,070 | +0.03(+0.04%) |
Jun 09, 2016 | 66.02 | 66.94 | 65.75 | 66.87 | 970,633 | +0.66(+0.99%) |
Jun 08, 2016 | 65.49 | 66.25 | 65.33 | 66.21 | 922,360 | +0.64(+0.97%) |
Jun 07, 2016 | 65.33 | 65.92 | 65.23 | 65.57 | 937,444 | +0.12(+0.18%) |
Jun 06, 2016 | 65.63 | 65.88 | 65.17 | 65.45 | 1,203,598 | -0.54(-0.82%) |
Jun 03, 2016 | 65.46 | 66.25 | 65.44 | 66.00 | 1,178,696 | +1.09(+1.68%) |
Jun 02, 2016 | 64.94 | 64.94 | 64.04 | 64.91 | 1,120,051 | -0.03(-0.05%) |
Jun 01, 2016 | 63.92 | 64.94 | 63.83 | 64.94 | 1,210,298 | +0.98(+1.54%) |
May 31, 2016 | 64.02 | 64.37 | 63.73 | 63.96 | 2,033,559 | -0.02(-0.03%) |
May 27, 2016 | 63.85 | 63.98 | 63.98 | 63.98 | 1,108,521 | +0.12(+0.19%) |
May 26, 2016 | 63.38 | 63.96 | 63.01 | 63.85 | 1,331,116 | +0.60(+0.96%) |
May 25, 2016 | 63.96 | 64.34 | 63.08 | 63.25 | 1,494,148 | -0.60(-0.95%) |
May 24, 2016 | 63.40 | 63.91 | 63.03 | 63.85 | 1,427,583 | +0.72(+1.13%) |
May 23, 2016 | 63.55 | 63.77 | 63.09 | 63.14 | 1,021,054 | -0.22(-0.35%) |
May 20, 2016 | 63.53 | 63.76 | 62.97 | 63.36 | 4,046,393 | +0.01(+0.01%) |
May 19, 2016 | 62.65 | 63.36 | 62.27 | 63.35 | 1,052,404 | +0.66(+1.05%) |
May 18, 2016 | 62.93 | 63.86 | 62.09 | 62.70 | 1,692,575 | -0.60(-0.94%) |
May 17, 2016 | 64.78 | 64.91 | 62.86 | 63.29 | 1,701,905 | -1.61(-2.49%) |
May 16, 2016 | 64.21 | 64.95 | 64.09 | 64.91 | 998,708 | +0.42(+0.66%) |
May 13, 2016 | 64.42 | 64.76 | 64.04 | 64.48 | 826,860 | -0.20(-0.31%) |
May 12, 2016 | 64.34 | 64.82 | 64.02 | 64.68 | 1,267,884 | +0.36(+0.56%) |
May 11, 2016 | 64.39 | 64.49 | 63.76 | 64.32 | 1,129,799 | +0.01(+0.01%) |
May 10, 2016 | 64.23 | 64.45 | 63.93 | 64.31 | 1,084,205 | +0.19(+0.30%) |
May 09, 2016 | 64.04 | 64.29 | 63.82 | 64.12 | 1,478,962 | +0.23(+0.36%) |
May 06, 2016 | 63.16 | 63.96 | 62.62 | 63.89 | 1,835,224 | +0.71(+1.12%) |
May 05, 2016 | 63.78 | 64.63 | 62.89 | 63.18 | 1,828,926 | -0.76(-1.18%) |
May 04, 2016 | 63.38 | 64.31 | 62.92 | 63.94 | 1,640,646 | +0.45(+0.70%) |
May 03, 2016 | 63.76 | 64.05 | 63.16 | 63.49 | 1,598,632 | -0.22(-0.35%) |