Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 70.46 | 70.58 | 70.00 | 70.24 | 383,005 | -0.13(-0.18%) |
Jul 28, 2016 | 69.85 | 70.69 | 69.81 | 70.37 | 246,527 | +0.45(+0.64%) |
Jul 27, 2016 | 70.40 | 70.55 | 69.50 | 69.92 | 208,584 | -0.54(-0.77%) |
Jul 26, 2016 | 70.55 | 71.09 | 70.06 | 70.46 | 233,789 | -0.21(-0.30%) |
Jul 25, 2016 | 70.31 | 70.94 | 69.66 | 70.67 | 293,994 | +0.36(+0.51%) |
Jul 22, 2016 | 69.65 | 70.56 | 68.78 | 70.31 | 385,288 | +0.51(+0.73%) |
Jul 21, 2016 | 69.83 | 70.98 | 69.43 | 69.80 | 515,982 | -0.07(-0.10%) |
Jul 20, 2016 | 68.89 | 71.00 | 68.89 | 69.87 | 415,462 | +1.50(+2.19%) |
Jul 19, 2016 | 68.47 | 68.61 | 68.10 | 68.37 | 213,682 | -0.12(-0.18%) |
Jul 18, 2016 | 68.37 | 68.72 | 67.94 | 68.49 | 202,012 | -0.12(-0.17%) |
Jul 15, 2016 | 68.74 | 68.98 | 67.60 | 68.61 | 372,078 | +0.33(+0.48%) |
Jul 14, 2016 | 68.19 | 69.38 | 68.12 | 68.28 | 318,919 | +0.09(+0.13%) |
Jul 13, 2016 | 68.35 | 68.97 | 67.72 | 68.19 | 649,302 | +0.49(+0.72%) |
Jul 12, 2016 | 66.76 | 67.80 | 66.27 | 67.70 | 529,522 | +1.78(+2.70%) |
Jul 11, 2016 | 66.21 | 66.79 | 65.76 | 65.92 | 252,799 | -0.03(-0.05%) |
Jul 08, 2016 | 63.83 | 66.38 | 63.10 | 65.95 | 700,133 | +2.85(+4.52%) |
Jul 07, 2016 | 62.93 | 64.51 | 62.44 | 63.10 | 599,442 | -0.30(-0.47%) |
Jul 06, 2016 | 62.00 | 63.62 | 61.47 | 63.40 | 751,550 | +1.16(+1.86%) |
Jul 05, 2016 | 62.98 | 63.30 | 61.81 | 62.24 | 682,338 | -1.27(-2.00%) |
Jul 01, 2016 | 64.39 | 63.51 | 63.51 | 63.51 | 627,500 | -0.80(-1.24%) |
Jun 30, 2016 | 65.90 | 66.11 | 62.03 | 64.31 | 955,735 | -1.59(-2.41%) |
Jun 29, 2016 | 67.36 | 67.55 | 65.83 | 65.90 | 754,472 | -0.65(-0.98%) |
Jun 28, 2016 | 63.84 | 66.87 | 63.67 | 66.55 | 1,408,556 | +4.75(+7.69%) |
Jun 27, 2016 | 65.14 | 65.20 | 61.32 | 61.80 | 1,255,935 | -4.04(-6.14%) |
Jun 24, 2016 | 68.33 | 68.55 | 65.47 | 65.84 | 958,255 | -6.55(-9.05%) |
Jun 23, 2016 | 71.91 | 72.39 | 70.72 | 72.39 | 415,779 | +1.38(+1.94%) |
Jun 22, 2016 | 71.00 | 71.78 | 70.64 | 71.01 | 270,656 | -0.02(-0.03%) |
Jun 21, 2016 | 71.83 | 72.45 | 70.74 | 71.03 | 324,877 | -0.74(-1.03%) |
Jun 20, 2016 | 69.22 | 72.48 | 69.08 | 71.77 | 762,430 | +3.35(+4.90%) |
Jun 17, 2016 | 69.71 | 70.78 | 67.63 | 68.42 | 543,462 | -1.12(-1.61%) |
Jun 16, 2016 | 69.75 | 69.76 | 68.38 | 69.54 | 272,629 | -0.56(-0.80%) |
Jun 15, 2016 | 71.44 | 71.48 | 70.00 | 70.10 | 327,431 | -1.07(-1.50%) |
Jun 14, 2016 | 70.75 | 71.40 | 69.86 | 71.17 | 383,306 | +0.09(+0.13%) |
Jun 13, 2016 | 71.00 | 72.09 | 70.71 | 71.08 | 253,274 | -0.46(-0.64%) |
Jun 10, 2016 | 72.70 | 72.82 | 71.46 | 71.54 | 285,755 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.34 | 72.92 | 73.36 | 694,731 | -1.14(-1.53%) |
Jun 08, 2016 | 75.57 | 75.74 | 74.41 | 74.50 | 422,664 | -0.77(-1.02%) |
Jun 07, 2016 | 76.18 | 76.65 | 75.22 | 75.27 | 270,936 | -0.91(-1.19%) |
Jun 06, 2016 | 75.34 | 76.53 | 74.64 | 76.18 | 263,301 | +0.64(+0.85%) |
Jun 03, 2016 | 75.99 | 75.99 | 74.21 | 75.54 | 269,931 | -0.39(-0.51%) |
Jun 02, 2016 | 75.86 | 75.93 | 75.07 | 75.93 | 230,628 | -0.02(-0.03%) |
Jun 01, 2016 | 76.06 | 76.28 | 74.91 | 75.95 | 304,425 | -0.56(-0.73%) |
May 31, 2016 | 75.84 | 76.68 | 75.20 | 76.51 | 428,745 | +0.77(+1.02%) |
May 27, 2016 | 74.56 | 75.74 | 75.74 | 75.74 | 461,100 | +1.19(+1.60%) |
May 26, 2016 | 74.98 | 74.98 | 74.12 | 74.55 | 276,249 | -0.07(-0.09%) |
May 25, 2016 | 75.00 | 75.43 | 74.32 | 74.62 | 308,846 | -0.07(-0.09%) |
May 24, 2016 | 72.59 | 74.98 | 71.95 | 74.69 | 320,171 | +2.58(+3.58%) |
May 23, 2016 | 72.57 | 72.87 | 71.96 | 72.11 | 171,944 | -0.50(-0.69%) |
May 20, 2016 | 71.14 | 73.00 | 71.10 | 72.61 | 328,548 | +1.76(+2.48%) |
May 19, 2016 | 71.53 | 72.72 | 70.34 | 70.85 | 329,720 | -1.21(-1.68%) |
May 18, 2016 | 70.92 | 72.60 | 70.36 | 72.06 | 357,857 | +1.02(+1.44%) |
May 17, 2016 | 72.61 | 72.95 | 70.71 | 71.04 | 487,864 | -1.86(-2.55%) |
May 16, 2016 | 71.93 | 73.38 | 71.01 | 72.90 | 501,724 | +1.38(+1.93%) |
May 13, 2016 | 71.19 | 73.15 | 70.57 | 71.52 | 539,079 | +0.49(+0.69%) |
May 12, 2016 | 72.50 | 73.19 | 70.62 | 71.03 | 451,179 | -0.97(-1.35%) |
May 11, 2016 | 71.16 | 72.85 | 71.06 | 72.00 | 583,747 | +0.66(+0.93%) |
May 10, 2016 | 70.13 | 71.44 | 69.61 | 71.34 | 513,708 | +1.20(+1.71%) |
May 09, 2016 | 71.07 | 71.99 | 70.07 | 70.14 | 530,527 | -1.05(-1.47%) |
May 06, 2016 | 72.75 | 73.09 | 69.46 | 71.19 | 547,956 | -0.07(-0.10%) |
May 05, 2016 | 70.50 | 74.12 | 69.50 | 71.26 | 1,015,481 | +0.39(+0.55%) |
May 04, 2016 | 71.06 | 71.58 | 70.10 | 70.87 | 694,005 | -0.76(-1.06%) |
May 03, 2016 | 72.90 | 73.19 | 70.67 | 71.63 | 521,885 | -1.77(-2.41%) |