Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.79 | 68.40 | 67.41 | 67.88 | 57,620 | +0.08(+0.12%) |
Jul 28, 2016 | 68.16 | 68.16 | 67.74 | 67.79 | 27,014 | -0.46(-0.67%) |
Jul 27, 2016 | 67.99 | 68.33 | 67.78 | 68.25 | 62,424 | +0.48(+0.70%) |
Jul 26, 2016 | 67.47 | 67.92 | 67.35 | 67.78 | 27,225 | +0.25(+0.37%) |
Jul 25, 2016 | 67.65 | 67.68 | 67.27 | 67.53 | 62,255 | -0.27(-0.39%) |
Jul 22, 2016 | 67.44 | 67.95 | 67.24 | 67.79 | 54,923 | +0.30(+0.45%) |
Jul 21, 2016 | 67.90 | 68.07 | 67.25 | 67.49 | 190,105 | -0.31(-0.46%) |
Jul 20, 2016 | 67.34 | 67.98 | 66.99 | 67.80 | 65,136 | +0.55(+0.82%) |
Jul 19, 2016 | 67.69 | 67.80 | 67.14 | 67.25 | 81,863 | -0.57(-0.84%) |
Jul 18, 2016 | 67.63 | 67.98 | 67.46 | 67.82 | 17,578 | +0.19(+0.28%) |
Jul 15, 2016 | 67.73 | 67.76 | 67.35 | 67.63 | 18,969 | +0.25(+0.37%) |
Jul 14, 2016 | 67.99 | 68.06 | 67.34 | 67.38 | 49,243 | -0.12(-0.17%) |
Jul 13, 2016 | 68.08 | 68.12 | 67.24 | 67.50 | 54,870 | -0.35(-0.52%) |
Jul 12, 2016 | 67.32 | 68.26 | 67.23 | 67.85 | 55,370 | +0.95(+1.43%) |
Jul 11, 2016 | 66.55 | 67.06 | 66.53 | 66.90 | 39,131 | +0.72(+1.10%) |
Jul 08, 2016 | 65.20 | 66.39 | 65.20 | 66.17 | 72,955 | +1.47(+2.27%) |
Jul 07, 2016 | 64.82 | 65.18 | 64.25 | 64.70 | 42,358 | +0.08(+0.13%) |
Jul 06, 2016 | 63.83 | 64.67 | 63.74 | 64.62 | 23,567 | +0.50(+0.78%) |
Jul 05, 2016 | 64.81 | 65.19 | 63.74 | 64.12 | 83,356 | -1.04(-1.60%) |
Jul 01, 2016 | 64.60 | 65.16 | 65.16 | 65.16 | 16,641 | +0.57(+0.88%) |
Jun 30, 2016 | 63.77 | 64.59 | 63.51 | 64.59 | 23,496 | +1.00(+1.58%) |
Jun 29, 2016 | 62.77 | 63.76 | 62.77 | 63.59 | 39,926 | +1.12(+1.80%) |
Jun 28, 2016 | 62.15 | 62.84 | 62.02 | 62.47 | 71,148 | +0.95(+1.54%) |
Jun 27, 2016 | 62.94 | 62.94 | 61.20 | 61.52 | 46,353 | -2.04(-3.21%) |
Jun 24, 2016 | 63.49 | 64.24 | 62.85 | 63.55 | 98,049 | -2.23(-3.39%) |
Jun 23, 2016 | 65.20 | 65.82 | 65.08 | 65.79 | 51,658 | +1.25(+1.93%) |
Jun 22, 2016 | 64.96 | 65.32 | 64.48 | 64.54 | 105,211 | -0.47(-0.72%) |
Jun 21, 2016 | 65.21 | 65.21 | 64.42 | 65.01 | 55,553 | -0.07(-0.11%) |
Jun 20, 2016 | 64.88 | 65.72 | 64.88 | 65.08 | 130,570 | +0.69(+1.06%) |
Jun 17, 2016 | 64.60 | 64.86 | 64.21 | 64.39 | 28,722 | -0.26(-0.41%) |
Jun 16, 2016 | 64.27 | 64.66 | 63.68 | 64.66 | 84,107 | -0.01(-0.01%) |
Jun 15, 2016 | 64.75 | 65.22 | 64.63 | 64.67 | 55,213 | +0.03(+0.04%) |
Jun 14, 2016 | 64.59 | 65.07 | 64.14 | 64.64 | 47,069 | -0.25(-0.38%) |
Jun 13, 2016 | 65.36 | 65.59 | 64.76 | 64.89 | 26,441 | -0.62(-0.95%) |
Jun 10, 2016 | 65.82 | 65.90 | 65.37 | 65.51 | 47,502 | -0.74(-1.12%) |
Jun 09, 2016 | 66.57 | 66.57 | 66.04 | 66.25 | 50,333 | -0.61(-0.92%) |
Jun 08, 2016 | 66.45 | 67.00 | 66.33 | 66.86 | 25,809 | +0.59(+0.90%) |
Jun 07, 2016 | 66.22 | 66.67 | 66.10 | 66.27 | 61,091 | +0.06(+0.10%) |
Jun 06, 2016 | 65.46 | 66.47 | 65.46 | 66.20 | 51,305 | +0.79(+1.22%) |
Jun 03, 2016 | 65.52 | 65.61 | 64.94 | 65.41 | 38,708 | -0.46(-0.69%) |
Jun 02, 2016 | 65.38 | 65.86 | 65.24 | 65.86 | 70,158 | +0.37(+0.57%) |
Jun 01, 2016 | 64.74 | 65.54 | 64.68 | 65.49 | 22,166 | +0.53(+0.82%) |
May 31, 2016 | 64.86 | 65.41 | 64.67 | 64.96 | 34,878 | +0.37(+0.57%) |
May 27, 2016 | 64.20 | 64.59 | 64.59 | 64.59 | 35,691 | +0.50(+0.78%) |
May 26, 2016 | 64.29 | 64.45 | 63.99 | 64.09 | 27,403 | -0.18(-0.28%) |
May 25, 2016 | 64.06 | 64.51 | 63.97 | 64.27 | 24,609 | +0.34(+0.53%) |
May 24, 2016 | 62.86 | 64.11 | 62.86 | 63.94 | 94,854 | +1.36(+2.17%) |
May 23, 2016 | 62.57 | 63.00 | 62.52 | 62.58 | 27,445 | +0.10(+0.16%) |
May 20, 2016 | 61.61 | 62.48 | 61.61 | 62.48 | 54,047 | +1.08(+1.76%) |
May 19, 2016 | 61.70 | 61.78 | 60.81 | 61.40 | 34,078 | -0.60(-0.97%) |
May 18, 2016 | 61.20 | 62.42 | 61.20 | 62.00 | 59,848 | +0.55(+0.89%) |
May 17, 2016 | 62.39 | 62.77 | 61.15 | 61.45 | 140,355 | -1.10(-1.75%) |
May 16, 2016 | 61.91 | 62.82 | 61.91 | 62.55 | 93,477 | +0.64(+1.03%) |
May 13, 2016 | 62.06 | 62.44 | 61.70 | 61.91 | 52,629 | -0.20(-0.32%) |
May 12, 2016 | 62.82 | 62.98 | 61.59 | 62.11 | 84,758 | -0.64(-1.02%) |
May 11, 2016 | 63.30 | 63.45 | 62.64 | 62.75 | 80,460 | -0.68(-1.08%) |
May 10, 2016 | 63.12 | 63.51 | 62.75 | 63.43 | 67,832 | +0.59(+0.94%) |
May 09, 2016 | 62.51 | 63.36 | 62.51 | 62.84 | 132,033 | +0.21(+0.34%) |
May 06, 2016 | 62.21 | 62.67 | 62.20 | 62.63 | 125,078 | +0.06(+0.10%) |
May 05, 2016 | 63.18 | 63.25 | 62.51 | 62.57 | 51,097 | -0.40(-0.64%) |
May 04, 2016 | 63.28 | 63.76 | 62.72 | 62.97 | 27,956 | -0.62(-0.98%) |
May 03, 2016 | 64.06 | 64.06 | 63.23 | 63.59 | 110,921 | -1.00(-1.56%) |