Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 70.22 | 70.84 | 70.15 | 70.83 | 144,770 | +0.54(+0.77%) |
Jul 28, 2016 | 69.98 | 70.43 | 69.89 | 70.29 | 377,977 | +0.09(+0.13%) |
Jul 27, 2016 | 69.81 | 71.00 | 69.75 | 70.20 | 2,231,338 | +0.63(+0.90%) |
Jul 26, 2016 | 69.78 | 69.78 | 69.20 | 69.57 | 61,416 | +0.12(+0.18%) |
Jul 25, 2016 | 69.54 | 69.69 | 69.40 | 69.45 | 394,369 | -0.07(-0.11%) |
Jul 22, 2016 | 69.04 | 69.69 | 69.04 | 69.52 | 90,075 | +0.08(+0.12%) |
Jul 21, 2016 | 68.71 | 69.44 | 68.64 | 69.44 | 83,320 | +0.07(+0.11%) |
Jul 20, 2016 | 69.21 | 69.39 | 69.04 | 69.36 | 103,006 | -0.34(-0.49%) |
Jul 19, 2016 | 69.56 | 69.71 | 69.30 | 69.71 | 76,232 | +0.52(+0.76%) |
Jul 18, 2016 | 69.65 | 69.65 | 69.00 | 69.18 | 135,088 | -0.11(-0.16%) |
Jul 15, 2016 | 69.55 | 69.61 | 69.15 | 69.30 | 192,141 | -0.75(-1.07%) |
Jul 14, 2016 | 69.74 | 70.05 | 69.63 | 70.05 | 57,512 | -0.81(-1.14%) |
Jul 13, 2016 | 70.63 | 70.86 | 70.47 | 70.86 | 139,312 | +0.70(+1.00%) |
Jul 12, 2016 | 70.26 | 70.51 | 69.91 | 70.16 | 162,570 | -1.00(-1.41%) |
Jul 11, 2016 | 71.50 | 71.71 | 71.06 | 71.16 | 197,026 | -0.61(-0.85%) |
Jul 08, 2016 | 71.45 | 71.74 | 71.19 | 71.77 | 108,411 | +0.41(+0.57%) |
Jul 07, 2016 | 71.05 | 71.49 | 70.93 | 71.36 | 73,149 | +0.16(+0.23%) |
Jul 05, 2016 | 70.93 | 71.45 | 70.88 | 71.20 | 243,165 | +0.84(+1.20%) |
Jul 01, 2016 | 70.51 | 70.36 | 70.36 | 70.36 | 95,526 | +0.99(+1.43%) |
Jun 30, 2016 | 69.37 | 69.89 | 69.14 | 69.37 | 49,158 | +0.18(+0.26%) |
Jun 29, 2016 | 69.80 | 69.98 | 69.16 | 69.19 | 67,239 | -0.52(-0.75%) |
Jun 28, 2016 | 69.71 | 69.90 | 69.49 | 69.71 | 113,805 | +0.07(+0.09%) |
Jun 27, 2016 | 69.26 | 69.79 | 69.26 | 69.65 | 231,350 | +1.66(+2.45%) |
Jun 24, 2016 | 68.50 | 68.50 | 67.79 | 67.99 | 151,678 | +1.52(+2.29%) |
Jun 23, 2016 | 66.49 | 66.78 | 66.29 | 66.46 | 99,667 | -0.66(-0.98%) |
Jun 22, 2016 | 66.90 | 67.13 | 66.76 | 67.12 | 60,016 | +0.10(+0.15%) |
Jun 21, 2016 | 67.24 | 67.40 | 66.94 | 67.02 | 80,947 | -0.13(-0.19%) |
Jun 20, 2016 | 67.24 | 67.38 | 67.13 | 67.16 | 43,527 | -0.76(-1.12%) |
Jun 17, 2016 | 68.17 | 68.22 | 67.69 | 67.91 | 55,417 | -0.38(-0.56%) |
Jun 16, 2016 | 68.41 | 68.80 | 68.15 | 68.30 | 148,086 | +0.29(+0.42%) |
Jun 15, 2016 | 67.86 | 68.19 | 67.80 | 68.01 | 113,831 | +0.24(+0.36%) |
Jun 14, 2016 | 68.17 | 68.17 | 67.67 | 67.77 | 83,357 | -0.17(-0.25%) |
Jun 13, 2016 | 67.67 | 67.94 | 67.44 | 67.94 | 87,945 | +0.53(+0.79%) |
Jun 10, 2016 | 67.51 | 67.79 | 67.27 | 67.41 | 165,321 | +0.26(+0.39%) |
Jun 09, 2016 | 67.31 | 67.35 | 67.11 | 67.15 | 48,556 | +0.27(+0.40%) |
Jun 08, 2016 | 66.63 | 66.89 | 66.50 | 66.88 | 106,070 | +0.37(+0.56%) |
Jun 07, 2016 | 66.51 | 66.67 | 66.45 | 66.50 | 51,078 | -0.11(-0.17%) |
Jun 06, 2016 | 66.57 | 66.62 | 66.25 | 66.62 | 83,110 | -0.07(-0.10%) |
Jun 03, 2016 | 66.62 | 66.74 | 66.50 | 66.68 | 90,654 | +0.81(+1.24%) |
Jun 02, 2016 | 65.64 | 66.01 | 65.56 | 65.87 | 134,959 | +0.40(+0.61%) |
Jun 01, 2016 | 65.56 | 65.83 | 65.29 | 65.47 | 62,235 | +0.12(+0.19%) |
May 31, 2016 | 64.68 | 65.35 | 64.65 | 65.35 | 47,952 | +0.15(+0.24%) |
May 27, 2016 | 65.17 | 65.19 | 65.19 | 65.19 | 48,570 | -0.05(-0.07%) |
May 26, 2016 | 65.00 | 65.33 | 65.00 | 65.24 | 63,202 | +0.38(+0.59%) |
May 25, 2016 | 65.01 | 65.19 | 64.78 | 64.86 | 44,550 | -0.16(-0.25%) |
May 24, 2016 | 65.09 | 65.14 | 64.78 | 65.02 | 54,462 | -0.28(-0.44%) |
May 23, 2016 | 65.30 | 65.45 | 65.08 | 65.30 | 43,188 | +0.13(+0.20%) |
May 20, 2016 | 64.94 | 65.38 | 64.92 | 65.17 | 62,146 | +0.06(+0.09%) |
May 19, 2016 | 64.93 | 65.32 | 64.93 | 65.12 | 101,494 | +0.20(+0.31%) |
May 18, 2016 | 65.51 | 65.56 | 64.65 | 64.91 | 110,602 | -0.88(-1.33%) |
May 17, 2016 | 65.73 | 65.98 | 65.71 | 65.79 | 90,869 | +0.15(+0.22%) |
May 16, 2016 | 65.90 | 65.90 | 65.59 | 65.65 | 119,438 | -0.59(-0.88%) |
May 13, 2016 | 65.79 | 66.23 | 65.74 | 66.23 | 1,636,485 | +0.63(+0.97%) |
May 12, 2016 | 65.40 | 65.62 | 65.39 | 65.60 | 52,338 | -0.34(-0.52%) |
May 11, 2016 | 65.52 | 66.01 | 65.39 | 65.94 | 125,552 | +0.40(+0.61%) |
May 10, 2016 | 65.52 | 65.61 | 65.39 | 65.54 | 107,680 | +0.02(+0.04%) |
May 09, 2016 | 65.34 | 65.52 | 65.26 | 65.52 | 60,630 | +0.15(+0.22%) |
May 06, 2016 | 65.51 | 65.52 | 65.24 | 65.37 | 50,105 | -0.25(-0.38%) |
May 05, 2016 | 65.13 | 65.62 | 65.00 | 65.62 | 63,304 | +0.46(+0.71%) |
May 04, 2016 | 64.99 | 65.18 | 64.69 | 65.16 | 130,256 | +0.28(+0.44%) |
May 03, 2016 | 64.84 | 65.11 | 64.79 | 64.87 | 96,900 | +0.48(+0.75%) |