Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 60.26 | 60.26 | 58.62 | 59.11 | 39,498 | -1.22(-2.02%) |
Jul 28, 2016 | 61.16 | 61.51 | 59.95 | 60.33 | 20,106 | -0.90(-1.47%) |
Jul 27, 2016 | 60.52 | 62.00 | 60.52 | 61.23 | 28,540 | +0.90(+1.49%) |
Jul 26, 2016 | 60.16 | 60.63 | 60.11 | 60.33 | 13,685 | +0.39(+0.66%) |
Jul 25, 2016 | 59.69 | 60.29 | 59.30 | 59.94 | 24,952 | +0.19(+0.31%) |
Jul 22, 2016 | 60.84 | 60.88 | 59.38 | 59.75 | 19,772 | -0.92(-1.52%) |
Jul 21, 2016 | 61.25 | 61.44 | 60.65 | 60.67 | 20,960 | -0.19(-0.31%) |
Jul 20, 2016 | 60.84 | 61.27 | 60.84 | 60.86 | 92,370 | -0.08(-0.12%) |
Jul 19, 2016 | 61.50 | 61.89 | 60.89 | 60.93 | 15,102 | -0.60(-0.98%) |
Jul 18, 2016 | 61.72 | 61.85 | 61.46 | 61.53 | 11,320 | -0.26(-0.43%) |
Jul 15, 2016 | 61.70 | 62.52 | 61.51 | 61.80 | 18,952 | +0.04(+0.06%) |
Jul 14, 2016 | 61.46 | 62.04 | 61.12 | 61.76 | 16,102 | +0.77(+1.26%) |
Jul 13, 2016 | 61.19 | 61.65 | 60.95 | 60.99 | 5,662 | -0.45(-0.73%) |
Jul 12, 2016 | 61.96 | 62.40 | 61.38 | 61.44 | 26,906 | -0.15(-0.24%) |
Jul 11, 2016 | 62.42 | 63.00 | 61.48 | 61.59 | 17,610 | -0.90(-1.44%) |
Jul 08, 2016 | 63.99 | 64.48 | 62.38 | 62.49 | 51,713 | -1.99(-3.09%) |
Jul 07, 2016 | 63.54 | 64.98 | 63.49 | 64.48 | 30,287 | +1.26(+1.99%) |
Jul 06, 2016 | 63.02 | 64.03 | 62.94 | 63.22 | 143,359 | +0.30(+0.48%) |
Jul 05, 2016 | 64.01 | 64.01 | 62.87 | 62.92 | 36,244 | -0.90(-1.41%) |
Jul 01, 2016 | 63.54 | 63.82 | 63.82 | 63.82 | 18,208 | -0.08(-0.12%) |
Jun 30, 2016 | 64.91 | 65.91 | 63.86 | 63.90 | 27,887 | -1.35(-2.07%) |
Jun 29, 2016 | 66.38 | 66.38 | 65.10 | 65.25 | 37,823 | -1.82(-2.72%) |
Jun 28, 2016 | 69.20 | 69.20 | 67.05 | 67.07 | 47,803 | -2.95(-4.21%) |
Jun 27, 2016 | 70.25 | 71.83 | 69.85 | 70.02 | 41,660 | +0.24(+0.35%) |
Jun 24, 2016 | 69.87 | 71.37 | 68.41 | 69.78 | 35,212 | +1.67(+2.45%) |
Jun 23, 2016 | 68.71 | 68.71 | 67.86 | 68.11 | 14,298 | -0.96(-1.39%) |
Jun 22, 2016 | 68.84 | 69.31 | 68.65 | 69.06 | 9,927 | +0.17(+0.25%) |
Jun 21, 2016 | 69.14 | 69.40 | 68.58 | 68.90 | 16,149 | -0.54(-0.78%) |
Jun 20, 2016 | 69.67 | 69.67 | 68.03 | 69.44 | 26,391 | -0.34(-0.48%) |
Jun 17, 2016 | 69.59 | 70.63 | 69.59 | 69.78 | 14,695 | +0.19(+0.27%) |
Jun 16, 2016 | 70.87 | 71.18 | 69.50 | 69.59 | 60,873 | -0.75(-1.07%) |
Jun 15, 2016 | 71.60 | 71.60 | 69.78 | 70.34 | 105,718 | -1.24(-1.73%) |
Jun 14, 2016 | 70.81 | 71.94 | 70.68 | 71.58 | 23,870 | +0.81(+1.14%) |
Jun 13, 2016 | 70.96 | 70.96 | 69.82 | 70.77 | 21,352 | +0.08(+0.11%) |
Jun 10, 2016 | 70.70 | 71.02 | 70.29 | 70.70 | 26,724 | +0.66(+0.94%) |
Jun 09, 2016 | 70.68 | 70.68 | 69.89 | 70.04 | 54,778 | -0.19(-0.27%) |
Jun 08, 2016 | 71.11 | 71.36 | 70.21 | 70.23 | 12,672 | -0.88(-1.24%) |
Jun 07, 2016 | 71.43 | 71.51 | 70.55 | 71.11 | 9,630 | -0.77(-1.07%) |
Jun 06, 2016 | 70.81 | 72.33 | 70.55 | 71.88 | 19,753 | +0.90(+1.27%) |
Jun 03, 2016 | 70.06 | 71.60 | 69.74 | 70.98 | 33,967 | -0.49(-0.68%) |
Jun 02, 2016 | 72.35 | 72.88 | 71.45 | 71.47 | 19,549 | -0.71(-0.99%) |
Jun 01, 2016 | 72.76 | 72.93 | 72.14 | 72.18 | 12,213 | -0.09(-0.13%) |
May 31, 2016 | 72.37 | 73.01 | 71.92 | 72.28 | 18,533 | -0.02(-0.03%) |
May 27, 2016 | 72.93 | 72.30 | 72.30 | 72.30 | 17,622 | -0.73(-1.00%) |
May 26, 2016 | 73.65 | 73.70 | 72.60 | 73.03 | 20,040 | -0.21(-0.28%) |
May 25, 2016 | 72.95 | 74.47 | 72.90 | 73.23 | 20,040 | -0.15(-0.20%) |
May 24, 2016 | 74.57 | 74.57 | 73.29 | 73.38 | 60,251 | -1.75(-2.32%) |
May 23, 2016 | 75.23 | 75.49 | 74.61 | 75.13 | 11,018 | -0.15(-0.20%) |
May 20, 2016 | 76.05 | 76.15 | 75.15 | 75.28 | 22,193 | -1.18(-1.55%) |
May 19, 2016 | 75.75 | 77.27 | 75.69 | 76.47 | 42,881 | +1.54(+2.06%) |
May 18, 2016 | 73.38 | 76.48 | 73.38 | 74.92 | 42,178 | +2.01(+2.76%) |
May 17, 2016 | 71.24 | 73.65 | 71.07 | 72.92 | 33,710 | +2.33(+3.30%) |
May 16, 2016 | 72.14 | 72.20 | 70.27 | 70.59 | 30,235 | -1.35(-1.88%) |
May 13, 2016 | 71.21 | 72.56 | 71.21 | 71.94 | 31,398 | +1.28(+1.81%) |
May 12, 2016 | 71.56 | 72.16 | 70.38 | 70.66 | 40,530 | -0.92(-1.29%) |
May 11, 2016 | 69.05 | 71.79 | 69.05 | 71.58 | 98,922 | +2.57(+3.73%) |
May 10, 2016 | 68.86 | 69.51 | 68.44 | 69.01 | 40,117 | -0.24(-0.35%) |
May 09, 2016 | 70.12 | 70.23 | 69.12 | 69.25 | 49,629 | -1.22(-1.73%) |
May 06, 2016 | 72.50 | 72.58 | 70.36 | 70.47 | 62,540 | -1.35(-1.88%) |
May 05, 2016 | 72.46 | 72.63 | 71.62 | 71.83 | 27,718 | -0.53(-0.73%) |
May 04, 2016 | 75.06 | 75.32 | 72.14 | 72.35 | 74,724 | -1.99(-2.68%) |
May 03, 2016 | 74.62 | 75.36 | 74.21 | 74.34 | 44,228 | +0.32(+0.43%) |