Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.43 | 71.73 | 69.93 | 70.22 | 470,047 | -0.07(-0.10%) |
Jul 28, 2016 | 70.36 | 70.94 | 69.85 | 70.29 | 475,259 | +1.39(+2.02%) |
Jul 27, 2016 | 69.10 | 69.14 | 68.52 | 68.90 | 332,844 | +1.03(+1.52%) |
Jul 26, 2016 | 67.97 | 68.63 | 67.52 | 67.87 | 617,754 | -0.38(-0.55%) |
Jul 25, 2016 | 69.51 | 69.71 | 68.24 | 68.25 | 832,689 | +1.06(+1.58%) |
Jul 22, 2016 | 67.21 | 67.53 | 66.70 | 67.19 | 418,060 | -0.02(-0.03%) |
Jul 21, 2016 | 67.47 | 67.77 | 66.56 | 67.21 | 788,947 | -2.25(-3.24%) |
Jul 20, 2016 | 70.03 | 70.40 | 68.97 | 69.46 | 474,212 | -0.68(-0.98%) |
Jul 19, 2016 | 70.04 | 70.48 | 69.58 | 70.14 | 612,306 | -0.40(-0.56%) |
Jul 18, 2016 | 71.44 | 71.44 | 70.22 | 70.54 | 257,818 | -0.10(-0.14%) |
Jul 15, 2016 | 70.45 | 71.29 | 69.67 | 70.64 | 321,590 | -1.29(-1.79%) |
Jul 14, 2016 | 71.40 | 72.18 | 71.34 | 71.93 | 479,138 | +1.59(+2.26%) |
Jul 13, 2016 | 70.84 | 71.04 | 70.30 | 70.34 | 458,952 | -0.95(-1.34%) |
Jul 12, 2016 | 70.35 | 71.64 | 70.18 | 71.29 | 382,261 | +1.73(+2.48%) |
Jul 11, 2016 | 69.46 | 70.06 | 69.14 | 69.57 | 252,728 | +0.35(+0.50%) |
Jul 08, 2016 | 69.51 | 70.03 | 68.90 | 69.22 | 423,199 | -0.19(-0.27%) |
Jul 07, 2016 | 69.21 | 69.54 | 68.56 | 69.41 | 382,814 | +0.39(+0.56%) |
Jul 05, 2016 | 68.67 | 69.30 | 68.14 | 69.02 | 700,096 | -1.53(-2.17%) |
Jul 01, 2016 | 70.08 | 70.55 | 70.55 | 70.55 | 489,793 | +1.55(+2.24%) |
Jun 30, 2016 | 69.58 | 69.94 | 68.14 | 69.00 | 812,461 | +1.06(+1.56%) |
Jun 29, 2016 | 67.69 | 68.65 | 67.64 | 67.94 | 1,132,207 | +0.82(+1.23%) |
Jun 28, 2016 | 68.29 | 68.90 | 66.42 | 67.12 | 1,039,333 | +0.81(+1.23%) |
Jun 27, 2016 | 68.66 | 68.66 | 65.58 | 66.30 | 3,198,704 | -10.71(-13.90%) |
Jun 24, 2016 | 71.32 | 77.28 | 70.65 | 77.01 | 2,481,490 | -3.50(-4.35%) |
Jun 23, 2016 | 82.49 | 82.65 | 79.12 | 80.51 | 904,462 | +0.93(+1.17%) |
Jun 22, 2016 | 80.46 | 81.47 | 79.44 | 79.58 | 403,041 | -0.64(-0.80%) |
Jun 21, 2016 | 79.63 | 80.77 | 79.38 | 80.22 | 507,633 | +1.10(+1.39%) |
Jun 20, 2016 | 81.63 | 82.84 | 78.64 | 79.12 | 1,100,573 | +2.39(+3.12%) |
Jun 17, 2016 | 77.95 | 78.08 | 76.54 | 76.73 | 389,841 | +0.92(+1.22%) |
Jun 16, 2016 | 76.39 | 76.54 | 75.42 | 75.81 | 478,407 | -1.16(-1.51%) |
Jun 15, 2016 | 79.77 | 79.77 | 76.75 | 76.97 | 625,482 | -1.13(-1.45%) |
Jun 14, 2016 | 80.38 | 80.49 | 77.55 | 78.10 | 494,595 | -2.60(-3.22%) |
Jun 13, 2016 | 81.61 | 81.66 | 80.64 | 80.70 | 345,101 | -2.05(-2.48%) |
Jun 10, 2016 | 83.54 | 83.90 | 82.65 | 82.75 | 520,682 | -2.50(-2.93%) |
Jun 09, 2016 | 84.61 | 85.46 | 84.26 | 85.25 | 394,998 | +0.32(+0.37%) |
Jun 08, 2016 | 85.90 | 86.12 | 84.57 | 84.94 | 389,198 | -1.09(-1.27%) |
Jun 07, 2016 | 86.05 | 86.67 | 85.45 | 86.03 | 642,041 | -0.03(-0.03%) |
Jun 06, 2016 | 85.98 | 86.48 | 85.33 | 86.06 | 470,523 | -0.44(-0.50%) |
Jun 03, 2016 | 88.80 | 88.97 | 85.94 | 86.49 | 833,633 | -0.24(-0.27%) |
Jun 02, 2016 | 86.46 | 86.86 | 85.90 | 86.73 | 772,484 | +0.01(+0.01%) |
Jun 01, 2016 | 85.98 | 86.83 | 85.73 | 86.72 | 642,659 | +0.00(+0.00%) |
May 31, 2016 | 85.10 | 86.90 | 85.01 | 86.72 | 894,311 | +1.48(+1.73%) |
May 27, 2016 | 84.98 | 85.24 | 85.24 | 85.24 | 426,503 | +0.11(+0.13%) |
May 26, 2016 | 84.31 | 85.19 | 84.03 | 85.14 | 536,259 | +0.34(+0.40%) |
May 25, 2016 | 81.86 | 85.15 | 81.86 | 84.80 | 886,843 | +3.28(+4.03%) |
May 24, 2016 | 80.40 | 81.66 | 79.88 | 81.51 | 389,060 | +1.83(+2.29%) |
May 23, 2016 | 79.78 | 80.37 | 79.16 | 79.69 | 459,854 | +0.94(+1.20%) |
May 20, 2016 | 78.28 | 79.13 | 78.08 | 78.75 | 191,549 | +0.00(+0.00%) |
May 19, 2016 | 78.66 | 79.44 | 78.03 | 78.75 | 171,918 | +0.07(+0.09%) |
May 18, 2016 | 77.78 | 79.21 | 77.78 | 78.68 | 252,221 | -0.61(-0.76%) |
May 17, 2016 | 77.76 | 79.33 | 77.76 | 79.28 | 425,401 | +1.63(+2.10%) |
May 16, 2016 | 77.58 | 78.04 | 76.98 | 77.65 | 263,161 | +1.54(+2.02%) |
May 13, 2016 | 76.93 | 77.41 | 75.80 | 76.12 | 281,036 | -1.12(-1.45%) |
May 12, 2016 | 78.68 | 78.74 | 76.79 | 77.24 | 220,085 | -1.48(-1.88%) |
May 11, 2016 | 79.92 | 80.46 | 78.50 | 78.72 | 212,040 | -1.24(-1.55%) |
May 10, 2016 | 80.87 | 80.88 | 79.51 | 79.96 | 245,070 | +0.93(+1.18%) |
May 09, 2016 | 78.32 | 79.35 | 78.29 | 79.02 | 315,287 | +0.20(+0.25%) |
May 06, 2016 | 78.64 | 79.26 | 77.86 | 78.82 | 266,985 | -0.04(-0.05%) |
May 05, 2016 | 79.50 | 79.78 | 78.83 | 78.86 | 244,934 | -0.63(-0.79%) |
May 04, 2016 | 80.01 | 80.27 | 79.07 | 79.49 | 251,647 | +0.05(+0.06%) |
May 03, 2016 | 79.36 | 80.44 | 79.06 | 79.44 | 536,932 | -2.03(-2.50%) |