Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.95 | 77.72 | 76.24 | 77.34 | 96,055 | +0.35(+0.45%) |
Jul 28, 2016 | 76.01 | 77.15 | 75.70 | 76.99 | 54,248 | +0.91(+1.20%) |
Jul 27, 2016 | 75.41 | 78.90 | 75.41 | 76.08 | 60,754 | +0.70(+0.93%) |
Jul 26, 2016 | 74.73 | 75.66 | 74.73 | 75.38 | 52,315 | +0.59(+0.79%) |
Jul 25, 2016 | 76.17 | 76.50 | 74.49 | 74.79 | 56,591 | -1.45(-1.90%) |
Jul 22, 2016 | 73.85 | 76.44 | 73.08 | 76.24 | 187,842 | +4.26(+5.92%) |
Jul 21, 2016 | 72.98 | 72.98 | 71.28 | 71.98 | 53,076 | -0.56(-0.77%) |
Jul 20, 2016 | 72.85 | 73.03 | 72.34 | 72.54 | 67,829 | +0.00(+0.00%) |
Jul 19, 2016 | 73.13 | 73.53 | 72.28 | 72.54 | 90,184 | -0.69(-0.94%) |
Jul 18, 2016 | 73.19 | 73.76 | 72.83 | 73.23 | 61,236 | -0.02(-0.03%) |
Jul 15, 2016 | 73.50 | 74.23 | 72.21 | 73.25 | 168,700 | +0.55(+0.76%) |
Jul 14, 2016 | 74.04 | 74.65 | 72.55 | 72.70 | 102,751 | -0.89(-1.21%) |
Jul 13, 2016 | 75.11 | 76.15 | 73.39 | 73.59 | 115,284 | -1.35(-1.80%) |
Jul 12, 2016 | 74.69 | 75.39 | 74.57 | 74.94 | 87,456 | +0.52(+0.70%) |
Jul 11, 2016 | 73.88 | 74.89 | 73.58 | 74.42 | 89,604 | +0.84(+1.14%) |
Jul 08, 2016 | 73.02 | 73.93 | 72.35 | 73.58 | 99,492 | +1.23(+1.70%) |
Jul 07, 2016 | 72.20 | 73.20 | 71.75 | 72.35 | 74,762 | +1.10(+1.54%) |
Jul 05, 2016 | 72.74 | 72.83 | 70.33 | 71.25 | 129,495 | -1.96(-2.68%) |
Jul 01, 2016 | 72.56 | 73.21 | 73.21 | 73.21 | 121,300 | +0.93(+1.29%) |
Jun 30, 2016 | 70.67 | 72.31 | 70.00 | 72.28 | 131,025 | +1.49(+2.10%) |
Jun 29, 2016 | 70.72 | 71.60 | 70.11 | 70.79 | 160,854 | +0.88(+1.26%) |
Jun 28, 2016 | 67.73 | 70.00 | 67.73 | 69.91 | 158,435 | +2.74(+4.08%) |
Jun 27, 2016 | 68.16 | 69.31 | 66.69 | 67.17 | 140,286 | -1.91(-2.76%) |
Jun 24, 2016 | 68.07 | 70.78 | 68.07 | 69.08 | 319,258 | -1.99(-2.80%) |
Jun 23, 2016 | 71.15 | 71.17 | 69.69 | 71.07 | 164,614 | +0.54(+0.77%) |
Jun 22, 2016 | 68.65 | 71.12 | 68.10 | 70.53 | 292,852 | +2.21(+3.23%) |
Jun 21, 2016 | 68.27 | 69.00 | 67.40 | 68.32 | 72,703 | +0.24(+0.35%) |
Jun 20, 2016 | 68.96 | 68.96 | 67.77 | 68.08 | 85,865 | -0.12(-0.18%) |
Jun 17, 2016 | 68.30 | 69.26 | 67.47 | 68.20 | 133,077 | -0.36(-0.53%) |
Jun 16, 2016 | 69.02 | 69.14 | 67.87 | 68.56 | 94,994 | -0.62(-0.90%) |
Jun 15, 2016 | 68.89 | 70.50 | 68.40 | 69.18 | 289,815 | +0.19(+0.28%) |
Jun 14, 2016 | 66.26 | 69.09 | 64.62 | 68.99 | 224,896 | +2.69(+4.06%) |
Jun 13, 2016 | 65.16 | 66.61 | 64.55 | 66.30 | 127,992 | +0.81(+1.24%) |
Jun 10, 2016 | 65.63 | 66.77 | 65.12 | 65.49 | 74,738 | -0.94(-1.42%) |
Jun 09, 2016 | 66.54 | 66.84 | 65.72 | 66.43 | 64,667 | -0.26(-0.39%) |
Jun 08, 2016 | 64.92 | 67.38 | 64.25 | 66.69 | 192,314 | +1.61(+2.47%) |
Jun 07, 2016 | 64.71 | 65.15 | 62.83 | 65.08 | 76,490 | +0.60(+0.93%) |
Jun 06, 2016 | 64.05 | 64.77 | 63.76 | 64.48 | 78,661 | +0.29(+0.45%) |
Jun 03, 2016 | 64.85 | 65.30 | 64.03 | 64.19 | 76,867 | -0.75(-1.15%) |
Jun 02, 2016 | 64.44 | 64.99 | 64.14 | 64.94 | 61,971 | +0.10(+0.15%) |
Jun 01, 2016 | 65.02 | 65.12 | 64.21 | 64.84 | 75,713 | -0.09(-0.14%) |
May 31, 2016 | 65.32 | 65.49 | 64.07 | 64.93 | 91,518 | +0.07(+0.11%) |
May 27, 2016 | 64.82 | 64.86 | 64.86 | 64.86 | 74,300 | -0.13(-0.20%) |
May 26, 2016 | 64.06 | 65.22 | 64.06 | 64.99 | 74,974 | +0.49(+0.76%) |
May 25, 2016 | 64.41 | 65.86 | 63.90 | 64.50 | 109,830 | +0.07(+0.11%) |
May 24, 2016 | 62.55 | 64.82 | 60.94 | 64.43 | 137,971 | +2.03(+3.25%) |
May 23, 2016 | 62.93 | 63.27 | 62.40 | 62.40 | 71,786 | -0.55(-0.87%) |
May 20, 2016 | 62.22 | 63.25 | 62.22 | 62.95 | 79,886 | +1.13(+1.83%) |
May 19, 2016 | 62.05 | 62.40 | 61.15 | 61.82 | 62,802 | -0.53(-0.85%) |
May 18, 2016 | 61.18 | 62.75 | 61.18 | 62.35 | 89,223 | +1.14(+1.86%) |
May 17, 2016 | 63.62 | 63.62 | 60.99 | 61.21 | 119,760 | -2.37(-3.73%) |
May 16, 2016 | 62.39 | 64.19 | 62.35 | 63.58 | 136,638 | +1.19(+1.91%) |
May 13, 2016 | 63.27 | 64.10 | 62.24 | 62.39 | 99,073 | -1.23(-1.93%) |
May 12, 2016 | 63.11 | 64.40 | 62.35 | 63.62 | 128,333 | +0.75(+1.19%) |
May 11, 2016 | 63.97 | 64.25 | 62.60 | 62.87 | 106,838 | -1.44(-2.24%) |
May 10, 2016 | 63.96 | 64.54 | 62.51 | 64.31 | 91,584 | +0.45(+0.70%) |
May 09, 2016 | 64.82 | 65.03 | 63.18 | 63.86 | 146,011 | -1.07(-1.65%) |
May 06, 2016 | 64.71 | 66.99 | 58.97 | 64.93 | 451,008 | +2.10(+3.34%) |
May 05, 2016 | 65.28 | 66.34 | 62.70 | 62.83 | 182,421 | -1.96(-3.03%) |
May 04, 2016 | 65.44 | 66.47 | 64.13 | 64.79 | 138,174 | -1.10(-1.67%) |
May 03, 2016 | 66.10 | 67.53 | 65.13 | 65.89 | 138,582 | -0.78(-1.17%) |