Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.01 | 68.30 | 66.50 | 68.08 | 622,464 | -0.21(-0.31%) |
Jul 28, 2016 | 68.48 | 69.22 | 66.61 | 68.29 | 696,647 | -0.12(-0.18%) |
Jul 27, 2016 | 66.98 | 68.69 | 66.98 | 68.41 | 699,030 | +1.60(+2.39%) |
Jul 26, 2016 | 66.30 | 68.87 | 65.66 | 66.81 | 810,429 | +0.61(+0.92%) |
Jul 25, 2016 | 65.64 | 66.47 | 60.47 | 66.20 | 3,493,118 | +0.71(+1.08%) |
Jul 22, 2016 | 65.24 | 65.85 | 64.58 | 65.49 | 770,778 | +0.52(+0.80%) |
Jul 21, 2016 | 66.32 | 67.10 | 64.48 | 64.97 | 774,176 | -0.77(-1.17%) |
Jul 20, 2016 | 64.28 | 66.23 | 63.21 | 65.74 | 666,890 | +1.71(+2.67%) |
Jul 19, 2016 | 64.73 | 65.11 | 63.24 | 64.03 | 906,201 | -0.80(-1.23%) |
Jul 18, 2016 | 64.32 | 65.31 | 63.85 | 64.83 | 661,777 | +0.35(+0.54%) |
Jul 15, 2016 | 63.16 | 65.06 | 62.72 | 64.48 | 875,118 | +1.47(+2.33%) |
Jul 14, 2016 | 63.43 | 63.43 | 61.57 | 63.01 | 562,543 | +0.19(+0.30%) |
Jul 13, 2016 | 64.36 | 65.26 | 61.88 | 62.82 | 983,571 | -1.18(-1.84%) |
Jul 12, 2016 | 64.00 | 64.78 | 62.94 | 64.00 | 793,205 | +0.54(+0.85%) |
Jul 11, 2016 | 62.66 | 64.64 | 62.29 | 63.46 | 715,383 | +1.28(+2.06%) |
Jul 08, 2016 | 61.52 | 62.70 | 61.52 | 62.18 | 629,803 | +0.66(+1.07%) |
Jul 07, 2016 | 60.94 | 62.18 | 60.00 | 61.52 | 634,134 | +2.10(+3.53%) |
Jul 05, 2016 | 60.60 | 60.99 | 58.32 | 59.42 | 1,021,130 | -2.02(-3.29%) |
Jul 01, 2016 | 55.00 | 61.44 | 61.44 | 61.44 | 1,452,700 | +5.95(+10.72%) |
Jun 30, 2016 | 55.63 | 56.23 | 54.67 | 55.49 | 781,598 | -0.11(-0.20%) |
Jun 29, 2016 | 56.22 | 56.99 | 53.63 | 55.60 | 831,766 | +0.30(+0.54%) |
Jun 28, 2016 | 53.42 | 56.08 | 53.08 | 55.30 | 957,964 | +2.80(+5.33%) |
Jun 27, 2016 | 53.53 | 54.25 | 50.13 | 52.50 | 1,416,572 | -1.81(-3.33%) |
Jun 24, 2016 | 54.00 | 55.54 | 53.00 | 54.31 | 1,812,647 | -2.64(-4.64%) |
Jun 23, 2016 | 57.11 | 57.11 | 55.15 | 56.95 | 789,183 | +0.81(+1.44%) |
Jun 22, 2016 | 55.79 | 57.96 | 54.44 | 56.14 | 996,117 | +0.36(+0.65%) |
Jun 21, 2016 | 56.93 | 56.95 | 54.63 | 55.78 | 2,087,463 | -0.86(-1.52%) |
Jun 20, 2016 | 56.98 | 58.69 | 56.41 | 56.64 | 863,961 | +0.67(+1.20%) |
Jun 17, 2016 | 58.30 | 58.34 | 55.81 | 55.97 | 907,412 | -2.41(-4.13%) |
Jun 16, 2016 | 58.72 | 59.84 | 57.68 | 58.38 | 837,979 | -0.76(-1.29%) |
Jun 15, 2016 | 60.94 | 61.69 | 58.84 | 59.14 | 812,954 | -1.44(-2.38%) |
Jun 14, 2016 | 60.84 | 62.17 | 59.55 | 60.58 | 787,439 | -0.07(-0.12%) |
Jun 13, 2016 | 62.54 | 63.19 | 60.39 | 60.65 | 1,182,432 | -2.52(-3.99%) |
Jun 10, 2016 | 64.46 | 64.98 | 62.28 | 63.17 | 1,017,320 | -2.24(-3.42%) |
Jun 09, 2016 | 69.26 | 70.20 | 65.43 | 65.41 | 1,003,592 | -4.47(-6.40%) |
Jun 08, 2016 | 71.16 | 71.79 | 68.38 | 69.88 | 636,136 | -1.17(-1.65%) |
Jun 07, 2016 | 71.40 | 72.64 | 69.68 | 71.05 | 853,358 | -1.55(-2.13%) |
Jun 06, 2016 | 70.50 | 72.83 | 68.44 | 72.60 | 604,391 | +2.40(+3.42%) |
Jun 03, 2016 | 73.48 | 73.48 | 69.97 | 70.20 | 869,762 | -3.92(-5.29%) |
Jun 02, 2016 | 70.56 | 74.20 | 70.50 | 74.12 | 711,230 | +3.58(+5.08%) |
Jun 01, 2016 | 71.02 | 71.56 | 69.01 | 70.54 | 760,023 | -1.18(-1.65%) |
May 31, 2016 | 68.28 | 73.68 | 68.20 | 71.72 | 1,344,771 | +4.15(+6.14%) |
May 27, 2016 | 69.96 | 67.57 | 67.57 | 67.57 | 1,238,200 | -3.00(-4.25%) |
May 26, 2016 | 66.15 | 72.13 | 66.11 | 70.57 | 3,118,851 | +7.02(+11.05%) |
May 25, 2016 | 58.23 | 64.64 | 58.23 | 63.55 | 2,010,631 | +5.74(+9.93%) |
May 24, 2016 | 56.86 | 57.92 | 55.72 | 57.81 | 580,235 | +1.74(+3.10%) |
May 23, 2016 | 55.12 | 56.90 | 54.53 | 56.07 | 612,309 | +0.96(+1.74%) |
May 20, 2016 | 53.94 | 55.50 | 53.03 | 55.11 | 682,271 | +1.44(+2.68%) |
May 19, 2016 | 54.02 | 55.92 | 52.43 | 53.67 | 627,106 | -0.67(-1.23%) |
May 18, 2016 | 53.65 | 55.46 | 53.20 | 54.34 | 761,265 | +0.06(+0.11%) |
May 17, 2016 | 54.08 | 55.76 | 53.95 | 54.28 | 886,224 | -0.26(-0.48%) |
May 16, 2016 | 54.01 | 55.63 | 53.22 | 54.54 | 785,434 | +1.99(+3.79%) |
May 13, 2016 | 52.38 | 54.03 | 52.08 | 52.55 | 583,128 | +0.18(+0.34%) |
May 12, 2016 | 54.02 | 54.13 | 49.96 | 52.37 | 1,206,842 | -1.45(-2.69%) |
May 11, 2016 | 57.05 | 57.36 | 53.65 | 53.82 | 594,207 | -3.62(-6.30%) |
May 10, 2016 | 58.27 | 58.41 | 55.63 | 57.44 | 873,314 | -0.37(-0.64%) |
May 09, 2016 | 55.30 | 59.42 | 55.30 | 57.81 | 820,764 | +2.26(+4.07%) |
May 06, 2016 | 58.03 | 59.15 | 53.90 | 55.55 | 1,323,388 | -3.18(-5.41%) |
May 05, 2016 | 58.41 | 59.46 | 57.03 | 58.73 | 959,991 | +1.28(+2.23%) |
May 04, 2016 | 60.13 | 60.63 | 57.16 | 57.45 | 1,375,474 | -3.36(-5.53%) |
May 03, 2016 | 66.80 | 66.99 | 60.07 | 60.81 | 1,827,102 | -7.98(-11.60%) |