Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.85 | 68.71 | 67.09 | 68.21 | 106,687 | +1.12(+1.67%) |
Jul 28, 2016 | 67.63 | 67.66 | 66.91 | 67.09 | 25,886 | -0.27(-0.40%) |
Jul 27, 2016 | 67.05 | 67.88 | 66.96 | 67.36 | 53,955 | +1.17(+1.77%) |
Jul 26, 2016 | 66.35 | 66.74 | 66.09 | 66.19 | 26,835 | +0.22(+0.33%) |
Jul 25, 2016 | 65.75 | 66.11 | 65.14 | 65.97 | 36,412 | +0.08(+0.12%) |
Jul 22, 2016 | 65.94 | 66.11 | 65.40 | 65.89 | 20,247 | +0.05(+0.08%) |
Jul 21, 2016 | 65.00 | 65.94 | 64.87 | 65.84 | 45,647 | +1.33(+2.06%) |
Jul 20, 2016 | 63.15 | 64.93 | 63.05 | 64.51 | 41,125 | +1.36(+2.15%) |
Jul 19, 2016 | 62.39 | 63.25 | 62.33 | 63.15 | 25,765 | +0.93(+1.49%) |
Jul 18, 2016 | 61.62 | 62.22 | 61.52 | 62.22 | 7,685 | +0.01(+0.02%) |
Jul 15, 2016 | 61.67 | 62.21 | 61.61 | 62.21 | 25,901 | -0.29(-0.46%) |
Jul 14, 2016 | 62.06 | 62.60 | 61.83 | 62.50 | 25,939 | +0.56(+0.91%) |
Jul 13, 2016 | 61.48 | 62.23 | 61.09 | 61.94 | 79,866 | +1.49(+2.46%) |
Jul 12, 2016 | 60.37 | 60.50 | 60.05 | 60.45 | 61,911 | +0.59(+0.99%) |
Jul 11, 2016 | 59.95 | 60.13 | 59.59 | 59.86 | 145,283 | +0.37(+0.62%) |
Jul 08, 2016 | 58.79 | 59.61 | 58.55 | 59.49 | 62,046 | +0.94(+1.61%) |
Jul 07, 2016 | 58.34 | 58.76 | 57.86 | 58.55 | 12,855 | +0.13(+0.22%) |
Jul 06, 2016 | 57.24 | 58.69 | 57.01 | 58.42 | 27,379 | +0.45(+0.78%) |
Jul 05, 2016 | 58.19 | 58.61 | 57.31 | 57.97 | 64,422 | -0.15(-0.26%) |
Jul 01, 2016 | 57.60 | 58.12 | 58.12 | 58.12 | 79,500 | +0.51(+0.89%) |
Jun 30, 2016 | 56.75 | 57.61 | 56.66 | 57.61 | 28,896 | +1.08(+1.91%) |
Jun 29, 2016 | 56.23 | 56.87 | 56.16 | 56.53 | 54,435 | +1.50(+2.73%) |
Jun 28, 2016 | 54.36 | 55.03 | 54.18 | 55.03 | 29,590 | +1.43(+2.67%) |
Jun 27, 2016 | 53.34 | 53.66 | 52.96 | 53.60 | 14,469 | +0.82(+1.55%) |
Jun 24, 2016 | 52.75 | 53.20 | 52.27 | 52.78 | 35,314 | -1.62(-2.98%) |
Jun 23, 2016 | 54.09 | 54.40 | 53.98 | 54.40 | 17,128 | +0.54(+1.01%) |
Jun 22, 2016 | 53.49 | 54.09 | 53.42 | 53.86 | 35,030 | +0.97(+1.83%) |
Jun 21, 2016 | 52.40 | 53.04 | 52.38 | 52.89 | 10,736 | +0.15(+0.28%) |
Jun 20, 2016 | 52.20 | 52.83 | 52.20 | 52.74 | 22,836 | +1.68(+3.29%) |
Jun 17, 2016 | 51.10 | 51.75 | 50.85 | 51.06 | 9,862 | -0.18(-0.35%) |
Jun 16, 2016 | 51.75 | 51.76 | 50.76 | 51.24 | 34,438 | -0.06(-0.12%) |
Jun 15, 2016 | 52.25 | 52.30 | 51.13 | 51.30 | 30,955 | -0.14(-0.27%) |
Jun 14, 2016 | 51.80 | 51.84 | 51.30 | 51.44 | 22,607 | -0.72(-1.38%) |
Jun 13, 2016 | 52.31 | 52.59 | 51.96 | 52.16 | 33,570 | -0.22(-0.42%) |
Jun 10, 2016 | 53.50 | 53.64 | 52.06 | 52.38 | 19,617 | -1.55(-2.87%) |
Jun 09, 2016 | 53.45 | 54.15 | 53.45 | 53.93 | 33,049 | -0.01(-0.02%) |
Jun 08, 2016 | 54.35 | 54.71 | 53.81 | 53.94 | 106,685 | +0.58(+1.09%) |
Jun 07, 2016 | 52.80 | 53.66 | 52.80 | 53.36 | 17,354 | -0.27(-0.50%) |
Jun 06, 2016 | 53.53 | 53.70 | 53.11 | 53.63 | 13,596 | +0.48(+0.90%) |
Jun 03, 2016 | 52.94 | 53.21 | 52.67 | 53.15 | 16,842 | +1.74(+3.38%) |
Jun 02, 2016 | 51.68 | 51.74 | 51.26 | 51.41 | 36,581 | -1.18(-2.24%) |
Jun 01, 2016 | 52.25 | 52.84 | 52.25 | 52.59 | 55,551 | -0.07(-0.13%) |
May 31, 2016 | 51.90 | 52.71 | 51.90 | 52.66 | 16,175 | +1.00(+1.94%) |
May 27, 2016 | 52.55 | 51.66 | 51.66 | 51.66 | 21,900 | -0.65(-1.24%) |
May 26, 2016 | 52.50 | 52.61 | 51.65 | 52.31 | 39,630 | +1.13(+2.21%) |
May 25, 2016 | 50.60 | 51.28 | 50.46 | 51.18 | 20,067 | -0.34(-0.66%) |
May 24, 2016 | 52.35 | 52.50 | 51.33 | 51.52 | 37,396 | -1.54(-2.91%) |
May 23, 2016 | 53.00 | 53.26 | 52.87 | 53.06 | 24,645 | -0.66(-1.23%) |
May 20, 2016 | 54.45 | 54.64 | 53.65 | 53.72 | 43,133 | -0.18(-0.33%) |
May 19, 2016 | 54.45 | 54.51 | 53.66 | 53.90 | 26,872 | -1.43(-2.58%) |
May 18, 2016 | 55.60 | 55.98 | 55.20 | 55.33 | 28,620 | -1.02(-1.81%) |
May 17, 2016 | 56.15 | 56.72 | 56.15 | 56.35 | 13,524 | -0.51(-0.90%) |
May 16, 2016 | 57.09 | 57.47 | 56.70 | 56.86 | 9,680 | -0.19(-0.33%) |
May 13, 2016 | 57.00 | 57.17 | 56.68 | 57.05 | 18,564 | -0.18(-0.31%) |
May 12, 2016 | 58.55 | 58.55 | 57.23 | 57.23 | 8,798 | -1.28(-2.19%) |
May 11, 2016 | 58.34 | 58.87 | 58.34 | 58.51 | 30,797 | +1.20(+2.10%) |
May 10, 2016 | 56.41 | 57.62 | 56.41 | 57.31 | 12,218 | +1.18(+2.10%) |
May 09, 2016 | 57.17 | 57.20 | 55.42 | 56.13 | 35,371 | -2.36(-4.03%) |
May 06, 2016 | 57.89 | 58.60 | 57.80 | 58.49 | 18,495 | +0.75(+1.30%) |
May 05, 2016 | 58.40 | 58.59 | 57.54 | 57.74 | 10,626 | +0.20(+0.35%) |
May 04, 2016 | 58.06 | 58.43 | 57.29 | 57.54 | 41,199 | -0.58(-1.00%) |
May 03, 2016 | 59.36 | 59.36 | 57.72 | 58.12 | 35,564 | -1.58(-2.65%) |