Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.81 | 77.78 | 75.17 | 77.67 | 889,539 | -1.02(-1.30%) |
Jul 28, 2016 | 77.53 | 79.61 | 77.06 | 78.69 | 815,226 | +0.80(+1.03%) |
Jul 27, 2016 | 75.68 | 78.20 | 74.60 | 77.89 | 835,715 | +3.33(+4.47%) |
Jul 26, 2016 | 73.10 | 76.34 | 72.70 | 74.56 | 1,386,594 | +3.35(+4.70%) |
Jul 25, 2016 | 71.89 | 72.57 | 70.67 | 71.21 | 350,172 | -0.93(-1.29%) |
Jul 22, 2016 | 71.42 | 72.61 | 70.73 | 72.14 | 506,263 | +1.08(+1.52%) |
Jul 21, 2016 | 72.33 | 72.59 | 71.00 | 71.06 | 277,692 | -0.92(-1.28%) |
Jul 20, 2016 | 70.54 | 72.77 | 70.54 | 71.98 | 407,271 | +1.36(+1.93%) |
Jul 19, 2016 | 72.27 | 72.84 | 70.06 | 70.62 | 341,445 | -1.59(-2.20%) |
Jul 18, 2016 | 71.90 | 72.67 | 71.28 | 72.21 | 299,752 | +0.57(+0.80%) |
Jul 15, 2016 | 72.10 | 72.91 | 71.22 | 71.64 | 253,105 | -0.52(-0.72%) |
Jul 14, 2016 | 71.48 | 72.62 | 71.41 | 72.16 | 257,360 | +0.79(+1.11%) |
Jul 13, 2016 | 73.33 | 73.53 | 71.27 | 71.37 | 313,461 | -1.67(-2.29%) |
Jul 12, 2016 | 73.68 | 73.99 | 72.61 | 73.04 | 518,096 | -0.11(-0.15%) |
Jul 11, 2016 | 72.80 | 73.46 | 72.62 | 73.15 | 344,275 | +0.40(+0.55%) |
Jul 08, 2016 | 71.22 | 72.91 | 70.97 | 72.75 | 357,206 | +1.78(+2.51%) |
Jul 07, 2016 | 71.49 | 71.50 | 70.65 | 70.97 | 1,628,845 | +1.27(+1.82%) |
Jul 05, 2016 | 70.22 | 70.39 | 69.05 | 69.70 | 349,023 | -0.94(-1.33%) |
Jul 01, 2016 | 70.28 | 70.64 | 70.64 | 70.64 | 381,400 | +0.63(+0.90%) |
Jun 30, 2016 | 69.00 | 70.22 | 68.15 | 70.01 | 308,978 | +0.90(+1.30%) |
Jun 29, 2016 | 67.63 | 69.34 | 67.24 | 69.11 | 688,455 | +2.15(+3.21%) |
Jun 28, 2016 | 66.08 | 67.66 | 65.59 | 66.96 | 349,834 | +1.24(+1.89%) |
Jun 27, 2016 | 67.44 | 68.19 | 65.39 | 65.72 | 560,955 | -1.90(-2.81%) |
Jun 24, 2016 | 64.80 | 68.05 | 64.77 | 67.62 | 582,918 | +0.21(+0.31%) |
Jun 23, 2016 | 67.77 | 67.84 | 66.91 | 67.41 | 356,376 | +0.54(+0.81%) |
Jun 22, 2016 | 65.26 | 67.70 | 65.14 | 66.87 | 776,295 | +1.87(+2.88%) |
Jun 21, 2016 | 64.87 | 65.88 | 64.81 | 65.00 | 479,194 | +0.41(+0.63%) |
Jun 20, 2016 | 64.64 | 64.70 | 63.94 | 64.59 | 609,728 | +0.56(+0.87%) |
Jun 17, 2016 | 64.95 | 65.23 | 63.98 | 64.03 | 413,820 | -0.92(-1.42%) |
Jun 16, 2016 | 65.25 | 65.39 | 64.31 | 64.95 | 319,613 | -0.64(-0.98%) |
Jun 15, 2016 | 66.47 | 66.80 | 65.49 | 65.59 | 317,881 | -0.46(-0.70%) |
Jun 14, 2016 | 66.05 | 66.82 | 65.44 | 66.05 | 542,883 | -0.13(-0.20%) |
Jun 13, 2016 | 67.05 | 67.85 | 65.99 | 66.18 | 352,415 | -1.36(-2.01%) |
Jun 10, 2016 | 68.51 | 69.08 | 66.79 | 67.54 | 887,439 | -1.22(-1.77%) |
Jun 09, 2016 | 68.50 | 69.29 | 67.57 | 68.76 | 972,078 | -1.14(-1.63%) |
Jun 08, 2016 | 69.10 | 70.09 | 68.55 | 69.90 | 416,111 | +1.47(+2.15%) |
Jun 07, 2016 | 68.71 | 69.21 | 68.06 | 68.43 | 388,096 | -0.57(-0.83%) |
Jun 06, 2016 | 68.78 | 69.49 | 68.06 | 69.00 | 358,125 | +0.48(+0.70%) |
Jun 03, 2016 | 70.42 | 71.09 | 67.57 | 68.52 | 1,214,635 | -3.57(-4.95%) |
Jun 02, 2016 | 71.69 | 72.45 | 71.69 | 72.09 | 404,867 | +0.15(+0.21%) |
Jun 01, 2016 | 70.63 | 72.47 | 69.81 | 71.94 | 603,642 | +1.50(+2.13%) |
May 31, 2016 | 67.23 | 70.60 | 67.23 | 70.44 | 477,233 | +1.54(+2.24%) |
May 27, 2016 | 68.23 | 68.90 | 68.90 | 68.90 | 309,900 | +0.43(+0.63%) |
May 26, 2016 | 68.63 | 68.72 | 66.73 | 68.47 | 284,295 | -0.14(-0.20%) |
May 25, 2016 | 67.88 | 68.98 | 67.20 | 68.61 | 580,540 | +1.19(+1.77%) |
May 24, 2016 | 65.93 | 67.51 | 65.47 | 67.42 | 422,221 | +1.66(+2.52%) |
May 23, 2016 | 65.80 | 66.69 | 65.38 | 65.76 | 392,787 | +0.16(+0.24%) |
May 20, 2016 | 64.02 | 66.37 | 63.91 | 65.60 | 757,764 | +1.65(+2.58%) |
May 19, 2016 | 63.26 | 64.38 | 63.26 | 63.95 | 524,867 | +0.07(+0.11%) |
May 18, 2016 | 63.28 | 64.50 | 63.28 | 63.88 | 397,173 | +0.65(+1.03%) |
May 17, 2016 | 63.87 | 63.97 | 63.04 | 63.23 | 656,401 | -0.64(-1.00%) |
May 16, 2016 | 63.91 | 64.40 | 63.11 | 63.87 | 284,841 | +0.29(+0.46%) |
May 13, 2016 | 62.97 | 63.86 | 62.50 | 63.58 | 691,503 | +0.58(+0.92%) |
May 12, 2016 | 63.51 | 63.73 | 62.31 | 63.00 | 578,502 | -0.10(-0.16%) |
May 11, 2016 | 64.78 | 65.19 | 63.05 | 63.10 | 631,952 | -1.99(-3.06%) |
May 10, 2016 | 65.37 | 65.54 | 64.44 | 65.09 | 260,767 | -0.37(-0.57%) |
May 09, 2016 | 64.05 | 65.96 | 64.00 | 65.46 | 424,231 | +1.16(+1.80%) |
May 06, 2016 | 64.20 | 65.72 | 63.52 | 64.30 | 374,840 | -0.06(-0.09%) |
May 05, 2016 | 64.35 | 65.11 | 64.05 | 64.36 | 354,719 | +0.11(+0.17%) |
May 04, 2016 | 64.51 | 64.83 | 63.43 | 64.25 | 492,657 | -0.62(-0.96%) |
May 03, 2016 | 66.28 | 66.41 | 64.52 | 64.87 | 915,698 | -1.86(-2.79%) |