Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.83 | 69.64 | 68.49 | 69.42 | 199,378 | +0.55(+0.80%) |
Jul 28, 2016 | 69.72 | 69.91 | 68.43 | 68.87 | 168,198 | -0.89(-1.28%) |
Jul 27, 2016 | 68.61 | 69.94 | 68.43 | 69.76 | 253,353 | +1.42(+2.08%) |
Jul 26, 2016 | 67.68 | 68.68 | 66.77 | 68.34 | 118,622 | +0.81(+1.20%) |
Jul 25, 2016 | 66.65 | 67.61 | 66.10 | 67.53 | 75,022 | +0.86(+1.29%) |
Jul 22, 2016 | 66.55 | 66.92 | 66.24 | 66.67 | 113,510 | -0.10(-0.15%) |
Jul 21, 2016 | 67.19 | 67.45 | 66.47 | 66.77 | 102,902 | -0.19(-0.28%) |
Jul 20, 2016 | 66.50 | 67.35 | 65.55 | 66.96 | 189,075 | -0.81(-1.20%) |
Jul 19, 2016 | 68.16 | 68.50 | 67.68 | 67.77 | 135,640 | -0.28(-0.41%) |
Jul 18, 2016 | 67.19 | 68.31 | 67.19 | 68.05 | 120,736 | +1.10(+1.64%) |
Jul 15, 2016 | 67.15 | 67.49 | 66.10 | 66.95 | 149,916 | +0.17(+0.25%) |
Jul 14, 2016 | 66.96 | 67.77 | 66.46 | 66.78 | 156,425 | -0.18(-0.27%) |
Jul 13, 2016 | 67.81 | 67.81 | 66.41 | 66.96 | 172,144 | -0.77(-1.14%) |
Jul 12, 2016 | 66.80 | 67.91 | 66.80 | 67.73 | 122,176 | +0.97(+1.45%) |
Jul 11, 2016 | 66.41 | 66.82 | 66.07 | 66.76 | 109,885 | +0.51(+0.77%) |
Jul 08, 2016 | 64.71 | 66.78 | 63.89 | 66.25 | 158,825 | +2.36(+3.69%) |
Jul 07, 2016 | 63.63 | 64.35 | 63.37 | 63.89 | 107,205 | +0.25(+0.39%) |
Jul 06, 2016 | 62.24 | 63.75 | 62.18 | 63.64 | 114,143 | +1.23(+1.97%) |
Jul 05, 2016 | 64.20 | 64.20 | 61.72 | 62.41 | 141,489 | -2.10(-3.26%) |
Jul 01, 2016 | 64.38 | 64.51 | 64.51 | 64.51 | 107,900 | +0.20(+0.31%) |
Jun 30, 2016 | 63.75 | 64.77 | 62.66 | 64.31 | 178,497 | +0.75(+1.18%) |
Jun 29, 2016 | 62.78 | 63.81 | 62.73 | 63.56 | 165,792 | +1.51(+2.43%) |
Jun 28, 2016 | 62.84 | 63.37 | 61.82 | 62.05 | 196,348 | -0.28(-0.45%) |
Jun 27, 2016 | 64.56 | 64.79 | 61.69 | 62.33 | 291,769 | -2.65(-4.08%) |
Jun 24, 2016 | 64.14 | 65.21 | 63.31 | 64.98 | 340,450 | -0.77(-1.17%) |
Jun 23, 2016 | 66.56 | 66.56 | 65.58 | 65.75 | 126,727 | +0.06(+0.09%) |
Jun 22, 2016 | 65.90 | 66.66 | 65.44 | 65.69 | 113,275 | -0.25(-0.38%) |
Jun 21, 2016 | 66.16 | 66.55 | 65.79 | 65.94 | 127,325 | -0.07(-0.11%) |
Jun 20, 2016 | 67.41 | 67.41 | 65.97 | 66.01 | 149,028 | -0.13(-0.20%) |
Jun 17, 2016 | 65.85 | 66.81 | 65.85 | 66.14 | 234,792 | +0.42(+0.64%) |
Jun 16, 2016 | 65.98 | 66.25 | 65.34 | 65.72 | 222,851 | -0.50(-0.76%) |
Jun 15, 2016 | 65.35 | 67.23 | 65.34 | 66.22 | 222,522 | +1.27(+1.96%) |
Jun 14, 2016 | 65.05 | 65.50 | 64.26 | 64.95 | 165,758 | +0.00(+0.00%) |
Jun 13, 2016 | 65.16 | 65.61 | 64.49 | 64.95 | 190,381 | -0.19(-0.29%) |
Jun 10, 2016 | 63.67 | 65.47 | 63.65 | 65.14 | 207,743 | +0.22(+0.34%) |
Jun 09, 2016 | 65.33 | 65.64 | 64.39 | 64.92 | 152,755 | -0.62(-0.95%) |
Jun 08, 2016 | 65.15 | 65.77 | 64.83 | 65.54 | 137,759 | +0.42(+0.64%) |
Jun 07, 2016 | 64.34 | 65.51 | 64.22 | 65.12 | 267,011 | +0.35(+0.54%) |
Jun 06, 2016 | 65.17 | 65.22 | 64.19 | 64.77 | 116,940 | -0.22(-0.34%) |
Jun 03, 2016 | 65.16 | 65.49 | 64.61 | 64.99 | 194,505 | -0.17(-0.26%) |
Jun 02, 2016 | 64.85 | 65.50 | 64.57 | 65.16 | 258,356 | +0.10(+0.15%) |
Jun 01, 2016 | 64.50 | 65.43 | 64.33 | 65.06 | 288,602 | +0.46(+0.71%) |
May 31, 2016 | 65.65 | 66.61 | 64.09 | 64.60 | 486,826 | -0.80(-1.22%) |
May 27, 2016 | 64.49 | 65.40 | 65.40 | 65.40 | 694,600 | +1.14(+1.77%) |
May 26, 2016 | 65.66 | 69.89 | 63.34 | 64.26 | 1,356,137 | +5.38(+9.14%) |
May 25, 2016 | 57.66 | 59.23 | 57.43 | 58.88 | 292,495 | +1.17(+2.03%) |
May 24, 2016 | 58.65 | 58.66 | 57.23 | 57.71 | 561,606 | -2.34(-3.90%) |
May 23, 2016 | 61.36 | 61.99 | 60.02 | 60.05 | 265,702 | -1.41(-2.29%) |
May 20, 2016 | 61.36 | 61.80 | 60.19 | 61.46 | 233,937 | -0.14(-0.23%) |
May 19, 2016 | 60.81 | 62.87 | 60.33 | 61.60 | 190,109 | +0.76(+1.25%) |
May 18, 2016 | 61.43 | 61.63 | 60.40 | 60.84 | 234,116 | -0.79(-1.28%) |
May 17, 2016 | 63.13 | 63.22 | 61.33 | 61.63 | 191,114 | -1.38(-2.19%) |
May 16, 2016 | 61.87 | 63.47 | 61.19 | 63.01 | 181,558 | +1.16(+1.88%) |
May 13, 2016 | 63.17 | 64.15 | 61.81 | 61.85 | 224,242 | -1.75(-2.75%) |
May 12, 2016 | 63.12 | 63.83 | 62.26 | 63.60 | 248,598 | +0.49(+0.78%) |
May 11, 2016 | 65.98 | 65.98 | 62.73 | 63.11 | 224,749 | -3.49(-5.24%) |
May 10, 2016 | 66.34 | 66.78 | 65.34 | 66.60 | 128,878 | -0.13(-0.19%) |
May 09, 2016 | 65.96 | 67.25 | 65.89 | 66.73 | 174,252 | +1.16(+1.77%) |
May 06, 2016 | 65.06 | 65.75 | 63.69 | 65.57 | 179,070 | +0.48(+0.74%) |
May 05, 2016 | 67.42 | 67.42 | 65.05 | 65.09 | 211,724 | -2.78(-4.10%) |
May 04, 2016 | 67.76 | 68.35 | 67.24 | 67.87 | 190,692 | -0.24(-0.35%) |
May 03, 2016 | 68.66 | 69.14 | 67.50 | 68.11 | 172,536 | -1.18(-1.70%) |