Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 69.12 | 69.54 | 68.78 | 69.50 | 39,190 | +0.75(+1.09%) |
Jul 28, 2016 | 69.03 | 69.05 | 68.46 | 68.75 | 24,446 | -0.22(-0.32%) |
Jul 27, 2016 | 68.10 | 68.98 | 67.89 | 68.97 | 29,374 | +1.58(+2.34%) |
Jul 26, 2016 | 67.45 | 67.45 | 67.33 | 67.39 | 14,603 | +0.39(+0.58%) |
Jul 25, 2016 | 66.96 | 67.45 | 66.74 | 67.00 | 19,654 | -0.42(-0.62%) |
Jul 22, 2016 | 67.50 | 67.55 | 67.24 | 67.42 | 20,245 | -0.56(-0.82%) |
Jul 21, 2016 | 66.87 | 68.01 | 66.87 | 67.98 | 27,891 | +1.24(+1.86%) |
Jul 20, 2016 | 66.80 | 67.17 | 66.70 | 66.74 | 37,877 | -1.11(-1.64%) |
Jul 19, 2016 | 67.73 | 67.94 | 67.64 | 67.85 | 34,461 | -0.10(-0.15%) |
Jul 18, 2016 | 67.69 | 67.95 | 67.67 | 67.95 | 27,988 | +0.08(+0.12%) |
Jul 15, 2016 | 67.75 | 68.02 | 67.70 | 67.87 | 33,057 | -0.44(-0.64%) |
Jul 14, 2016 | 67.75 | 68.31 | 67.63 | 68.31 | 80,611 | -0.33(-0.48%) |
Jul 13, 2016 | 68.48 | 68.64 | 68.19 | 68.64 | 106,246 | +0.83(+1.22%) |
Jul 12, 2016 | 68.58 | 68.59 | 67.61 | 67.81 | 50,159 | -0.94(-1.37%) |
Jul 11, 2016 | 68.73 | 69.00 | 68.64 | 68.75 | 45,723 | -0.22(-0.32%) |
Jul 08, 2016 | 68.38 | 68.97 | 68.11 | 68.97 | 154,752 | +0.83(+1.21%) |
Jul 07, 2016 | 68.34 | 68.34 | 67.68 | 68.14 | 29,356 | -0.55(-0.80%) |
Jul 06, 2016 | 68.52 | 68.95 | 68.39 | 68.69 | 34,350 | +0.44(+0.65%) |
Jul 05, 2016 | 67.90 | 68.28 | 67.59 | 68.25 | 56,940 | +0.67(+0.99%) |
Jul 01, 2016 | 66.74 | 67.58 | 67.58 | 67.58 | 130,700 | +1.80(+2.74%) |
Jun 30, 2016 | 65.13 | 65.81 | 65.05 | 65.78 | 52,721 | +0.71(+1.09%) |
Jun 29, 2016 | 64.95 | 65.34 | 64.95 | 65.07 | 26,602 | +0.93(+1.46%) |
Jun 28, 2016 | 64.13 | 64.29 | 63.93 | 64.14 | 57,181 | -0.25(-0.39%) |
Jun 27, 2016 | 64.39 | 64.48 | 63.98 | 64.39 | 35,073 | +0.23(+0.36%) |
Jun 24, 2016 | 64.55 | 64.55 | 63.81 | 64.16 | 27,124 | +2.12(+3.42%) |
Jun 23, 2016 | 62.01 | 62.25 | 62.01 | 62.04 | 18,613 | -0.06(-0.09%) |
Jun 22, 2016 | 62.09 | 62.27 | 62.03 | 62.10 | 16,633 | +0.09(+0.14%) |
Jun 21, 2016 | 62.34 | 62.34 | 61.92 | 62.01 | 15,595 | -1.05(-1.66%) |
Jun 20, 2016 | 62.58 | 63.06 | 62.58 | 63.06 | 38,917 | -0.02(-0.03%) |
Jun 17, 2016 | 62.91 | 63.11 | 62.52 | 63.08 | 19,587 | +0.83(+1.33%) |
Jun 16, 2016 | 63.90 | 63.97 | 62.24 | 62.25 | 15,519 | -0.85(-1.35%) |
Jun 15, 2016 | 62.77 | 63.24 | 62.67 | 63.10 | 16,415 | +0.43(+0.69%) |
Jun 14, 2016 | 62.90 | 62.90 | 62.49 | 62.67 | 50,723 | -0.13(-0.21%) |
Jun 13, 2016 | 62.79 | 62.87 | 62.57 | 62.80 | 21,317 | +0.34(+0.54%) |
Jun 10, 2016 | 62.45 | 62.62 | 62.06 | 62.46 | 20,571 | +0.05(+0.08%) |
Jun 09, 2016 | 61.94 | 62.48 | 61.94 | 62.41 | 12,590 | +0.47(+0.76%) |
Jun 08, 2016 | 61.90 | 61.97 | 61.73 | 61.94 | 8,476 | +1.27(+2.09%) |
Jun 07, 2016 | 60.36 | 60.76 | 60.36 | 60.67 | 13,904 | -0.11(-0.18%) |
Jun 06, 2016 | 60.70 | 60.79 | 60.48 | 60.78 | 9,159 | +0.25(+0.41%) |
Jun 03, 2016 | 60.36 | 60.53 | 60.31 | 60.53 | 11,050 | +1.52(+2.58%) |
Jun 02, 2016 | 59.11 | 59.11 | 58.96 | 59.01 | 9,439 | -0.08(-0.14%) |
Jun 01, 2016 | 59.18 | 59.22 | 58.90 | 59.09 | 8,311 | -0.19(-0.32%) |
May 31, 2016 | 59.17 | 59.36 | 59.11 | 59.28 | 5,511 | +0.06(+0.10%) |
May 27, 2016 | 59.71 | 59.22 | 59.22 | 59.22 | 12,200 | -0.59(-0.99%) |
May 26, 2016 | 60.40 | 60.40 | 59.69 | 59.81 | 19,012 | -0.02(-0.03%) |
May 25, 2016 | 59.70 | 59.85 | 59.59 | 59.83 | 18,314 | -0.03(-0.05%) |
May 24, 2016 | 60.32 | 60.35 | 59.85 | 59.86 | 21,668 | -0.96(-1.58%) |
May 23, 2016 | 60.62 | 60.95 | 60.62 | 60.82 | 8,610 | -0.31(-0.51%) |
May 20, 2016 | 61.51 | 61.51 | 60.89 | 61.13 | 16,427 | +0.04(+0.07%) |
May 19, 2016 | 60.80 | 61.22 | 60.68 | 61.09 | 17,726 | -0.74(-1.20%) |
May 18, 2016 | 62.31 | 62.66 | 61.64 | 61.83 | 15,449 | -1.18(-1.87%) |
May 17, 2016 | 62.68 | 63.13 | 62.62 | 63.01 | 16,850 | +0.21(+0.33%) |
May 16, 2016 | 63.44 | 63.44 | 62.67 | 62.80 | 23,062 | +0.11(+0.18%) |
May 13, 2016 | 62.46 | 62.75 | 62.26 | 62.69 | 13,104 | +0.16(+0.26%) |
May 12, 2016 | 63.30 | 63.30 | 62.50 | 62.53 | 16,647 | -0.83(-1.31%) |
May 11, 2016 | 63.32 | 63.40 | 63.00 | 63.36 | 24,197 | +0.80(+1.28%) |
May 10, 2016 | 62.42 | 62.66 | 62.18 | 62.56 | 26,479 | +0.43(+0.69%) |
May 09, 2016 | 62.59 | 62.59 | 62.13 | 62.13 | 15,374 | -1.63(-2.55%) |
May 06, 2016 | 63.47 | 64.05 | 63.43 | 63.76 | 12,471 | +0.59(+0.93%) |
May 05, 2016 | 63.69 | 63.69 | 62.79 | 63.17 | 13,965 | -0.06(-0.09%) |
May 04, 2016 | 63.46 | 63.61 | 62.84 | 63.23 | 36,293 | -0.32(-0.50%) |
May 03, 2016 | 64.15 | 64.15 | 63.32 | 63.55 | 16,716 | -0.38(-0.59%) |