Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.92 | 65.66 | 64.73 | 65.24 | 872,839 | +0.29(+0.44%) |
Jul 28, 2016 | 65.52 | 65.89 | 64.81 | 64.96 | 906,108 | -0.51(-0.79%) |
Jul 27, 2016 | 65.48 | 66.17 | 65.19 | 65.47 | 1,198,140 | +0.09(+0.13%) |
Jul 26, 2016 | 63.15 | 66.18 | 63.04 | 65.38 | 2,182,208 | +2.29(+3.62%) |
Jul 25, 2016 | 64.23 | 65.57 | 62.42 | 63.10 | 5,686,445 | -4.67(-6.89%) |
Jul 22, 2016 | 66.95 | 67.79 | 66.49 | 67.77 | 1,074,836 | +0.71(+1.07%) |
Jul 21, 2016 | 68.15 | 68.30 | 66.97 | 67.05 | 694,083 | -1.01(-1.48%) |
Jul 20, 2016 | 67.59 | 68.29 | 67.13 | 68.06 | 807,803 | +0.49(+0.72%) |
Jul 19, 2016 | 67.89 | 68.56 | 67.45 | 67.57 | 625,549 | -0.65(-0.95%) |
Jul 18, 2016 | 67.96 | 68.76 | 67.27 | 68.22 | 820,963 | +0.18(+0.27%) |
Jul 15, 2016 | 68.46 | 68.54 | 67.61 | 68.04 | 1,254,118 | -0.03(-0.04%) |
Jul 14, 2016 | 69.13 | 69.37 | 68.07 | 68.07 | 1,065,651 | -0.28(-0.40%) |
Jul 13, 2016 | 69.25 | 69.63 | 67.97 | 68.35 | 973,843 | -0.72(-1.05%) |
Jul 12, 2016 | 69.09 | 69.66 | 68.75 | 69.07 | 694,899 | +0.64(+0.93%) |
Jul 11, 2016 | 67.64 | 68.81 | 67.64 | 68.43 | 691,023 | +1.19(+1.77%) |
Jul 08, 2016 | 66.52 | 67.66 | 65.75 | 67.24 | 639,171 | +1.50(+2.27%) |
Jul 07, 2016 | 65.49 | 66.48 | 65.36 | 65.75 | 522,799 | +0.32(+0.49%) |
Jul 06, 2016 | 64.88 | 65.61 | 64.68 | 65.42 | 776,870 | +0.36(+0.56%) |
Jul 05, 2016 | 66.47 | 66.77 | 64.57 | 65.06 | 970,505 | -1.79(-2.68%) |
Jul 01, 2016 | 66.87 | 66.85 | 66.85 | 66.85 | 1,022,233 | -0.04(-0.06%) |
Jun 30, 2016 | 66.76 | 67.50 | 66.37 | 66.89 | 1,033,396 | +0.41(+0.62%) |
Jun 29, 2016 | 66.19 | 67.10 | 65.91 | 66.48 | 1,020,188 | +1.14(+1.75%) |
Jun 28, 2016 | 64.95 | 65.88 | 64.74 | 65.34 | 1,138,530 | +1.37(+2.14%) |
Jun 27, 2016 | 66.36 | 66.36 | 62.99 | 63.96 | 2,341,036 | -2.94(-4.40%) |
Jun 24, 2016 | 67.40 | 69.03 | 66.87 | 66.91 | 2,251,073 | -4.05(-5.70%) |
Jun 23, 2016 | 70.64 | 71.36 | 70.55 | 70.96 | 959,300 | +1.30(+1.86%) |
Jun 22, 2016 | 69.92 | 70.82 | 69.47 | 69.66 | 905,425 | +0.28(+0.40%) |
Jun 21, 2016 | 69.80 | 69.89 | 68.91 | 69.38 | 1,112,624 | -0.55(-0.79%) |
Jun 20, 2016 | 70.55 | 70.94 | 69.85 | 69.94 | 1,205,718 | +0.31(+0.45%) |
Jun 17, 2016 | 69.92 | 70.53 | 69.50 | 69.62 | 1,265,296 | -0.18(-0.26%) |
Jun 16, 2016 | 69.31 | 69.99 | 68.35 | 69.80 | 959,248 | -0.05(-0.07%) |
Jun 15, 2016 | 71.06 | 72.11 | 69.71 | 69.85 | 1,139,462 | -0.73(-1.04%) |
Jun 14, 2016 | 70.45 | 71.17 | 69.77 | 70.58 | 570,644 | -0.14(-0.20%) |
Jun 13, 2016 | 71.22 | 71.84 | 70.57 | 70.73 | 635,116 | -0.83(-1.16%) |
Jun 10, 2016 | 72.71 | 73.05 | 71.17 | 71.56 | 579,915 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.27 | 73.27 | 73.37 | 358,995 | -1.07(-1.43%) |
Jun 08, 2016 | 74.46 | 75.02 | 74.31 | 74.44 | 358,910 | +0.39(+0.53%) |
Jun 07, 2016 | 74.53 | 74.74 | 73.93 | 74.05 | 729,680 | -0.30(-0.40%) |
Jun 06, 2016 | 73.48 | 74.79 | 73.05 | 74.35 | 829,761 | +1.39(+1.91%) |
Jun 03, 2016 | 74.50 | 74.50 | 72.69 | 72.96 | 956,899 | -1.33(-1.79%) |
Jun 02, 2016 | 74.10 | 74.71 | 73.83 | 74.29 | 547,557 | +0.12(+0.17%) |
Jun 01, 2016 | 73.18 | 74.51 | 72.72 | 74.17 | 413,092 | +0.47(+0.63%) |
May 31, 2016 | 74.29 | 74.66 | 73.37 | 73.70 | 856,066 | -0.47(-0.63%) |
May 27, 2016 | 73.57 | 74.17 | 74.17 | 74.17 | 569,284 | +0.41(+0.56%) |
May 26, 2016 | 74.80 | 75.24 | 73.76 | 73.76 | 394,898 | -0.74(-1.00%) |
May 25, 2016 | 74.66 | 75.22 | 74.27 | 74.50 | 494,182 | +0.36(+0.49%) |
May 24, 2016 | 74.07 | 74.54 | 73.85 | 74.14 | 696,433 | +0.56(+0.76%) |
May 23, 2016 | 73.28 | 74.26 | 73.14 | 73.57 | 357,794 | +0.15(+0.21%) |
May 20, 2016 | 73.11 | 73.77 | 72.40 | 73.42 | 482,880 | +0.82(+1.13%) |
May 19, 2016 | 72.47 | 72.94 | 71.72 | 72.60 | 937,562 | -0.33(-0.46%) |
May 18, 2016 | 73.05 | 74.18 | 72.57 | 72.94 | 948,865 | -0.64(-0.87%) |
May 17, 2016 | 74.63 | 74.93 | 73.34 | 73.57 | 842,406 | -0.96(-1.29%) |
May 16, 2016 | 74.78 | 75.75 | 74.54 | 74.54 | 694,753 | +0.25(+0.33%) |
May 13, 2016 | 75.21 | 75.90 | 74.07 | 74.29 | 1,062,971 | -1.11(-1.48%) |
May 12, 2016 | 76.34 | 77.15 | 75.32 | 75.40 | 764,444 | -0.31(-0.42%) |
May 11, 2016 | 76.37 | 77.03 | 75.62 | 75.72 | 607,014 | -0.51(-0.67%) |
May 10, 2016 | 75.13 | 76.37 | 74.98 | 76.23 | 679,950 | +1.74(+2.34%) |
May 09, 2016 | 75.18 | 75.56 | 74.48 | 74.49 | 1,451,329 | -1.04(-1.37%) |
May 06, 2016 | 75.25 | 75.98 | 75.00 | 75.53 | 630,199 | -0.37(-0.49%) |
May 05, 2016 | 76.57 | 76.99 | 75.74 | 75.90 | 634,216 | -0.23(-0.30%) |
May 04, 2016 | 76.95 | 77.33 | 75.71 | 76.13 | 502,314 | -0.94(-1.22%) |
May 03, 2016 | 77.55 | 77.90 | 76.37 | 77.07 | 879,609 | -1.25(-1.59%) |