Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.81 | 68.41 | 67.42 | 67.89 | 57,609 | +0.08(+0.12%) |
Jul 28, 2016 | 68.17 | 68.17 | 67.75 | 67.81 | 27,009 | -0.46(-0.67%) |
Jul 27, 2016 | 68.00 | 68.34 | 67.79 | 68.27 | 62,412 | +0.48(+0.70%) |
Jul 26, 2016 | 67.49 | 67.94 | 67.37 | 67.79 | 27,219 | +0.25(+0.37%) |
Jul 25, 2016 | 67.66 | 67.70 | 67.28 | 67.54 | 62,243 | -0.27(-0.39%) |
Jul 22, 2016 | 67.45 | 67.96 | 67.26 | 67.81 | 54,912 | +0.30(+0.45%) |
Jul 21, 2016 | 67.91 | 68.08 | 67.27 | 67.50 | 190,069 | -0.31(-0.46%) |
Jul 20, 2016 | 67.35 | 67.99 | 67.00 | 67.82 | 65,123 | +0.55(+0.82%) |
Jul 19, 2016 | 67.71 | 67.82 | 67.16 | 67.27 | 81,847 | -0.57(-0.84%) |
Jul 18, 2016 | 67.64 | 67.99 | 67.48 | 67.84 | 17,574 | +0.19(+0.28%) |
Jul 15, 2016 | 67.74 | 67.78 | 67.37 | 67.64 | 18,965 | +0.25(+0.37%) |
Jul 14, 2016 | 68.00 | 68.07 | 67.35 | 67.39 | 49,233 | -0.12(-0.17%) |
Jul 13, 2016 | 68.09 | 68.13 | 67.25 | 67.51 | 54,859 | -0.35(-0.52%) |
Jul 12, 2016 | 67.33 | 68.28 | 67.24 | 67.86 | 55,359 | +0.95(+1.43%) |
Jul 11, 2016 | 66.56 | 67.07 | 66.54 | 66.91 | 39,124 | +0.72(+1.10%) |
Jul 08, 2016 | 65.21 | 66.40 | 65.21 | 66.18 | 72,941 | +1.47(+2.27%) |
Jul 07, 2016 | 64.83 | 65.19 | 64.27 | 64.72 | 42,350 | +0.08(+0.13%) |
Jul 06, 2016 | 63.84 | 64.68 | 63.75 | 64.63 | 23,562 | +0.50(+0.78%) |
Jul 05, 2016 | 64.83 | 65.21 | 63.76 | 64.13 | 83,340 | -1.04(-1.60%) |
Jul 01, 2016 | 64.62 | 65.17 | 65.17 | 65.17 | 16,638 | +0.57(+0.88%) |
Jun 30, 2016 | 63.78 | 64.61 | 63.52 | 64.61 | 23,491 | +1.00(+1.58%) |
Jun 29, 2016 | 62.78 | 63.78 | 62.78 | 63.60 | 39,918 | +1.12(+1.80%) |
Jun 28, 2016 | 62.16 | 62.85 | 62.03 | 62.48 | 71,135 | +0.95(+1.54%) |
Jun 27, 2016 | 62.95 | 62.95 | 61.21 | 61.53 | 46,344 | -2.04(-3.20%) |
Jun 24, 2016 | 63.50 | 64.25 | 62.86 | 63.57 | 98,030 | -2.23(-3.39%) |
Jun 23, 2016 | 65.21 | 65.83 | 65.09 | 65.80 | 51,648 | +1.25(+1.93%) |
Jun 22, 2016 | 64.97 | 65.34 | 64.50 | 64.55 | 105,191 | -0.47(-0.72%) |
Jun 21, 2016 | 65.22 | 65.22 | 64.43 | 65.02 | 55,542 | -0.07(-0.11%) |
Jun 20, 2016 | 64.89 | 65.73 | 64.89 | 65.09 | 130,544 | +0.69(+1.06%) |
Jun 17, 2016 | 64.62 | 64.87 | 64.22 | 64.41 | 28,717 | -0.26(-0.41%) |
Jun 16, 2016 | 64.28 | 64.67 | 63.69 | 64.67 | 84,091 | -0.01(-0.01%) |
Jun 15, 2016 | 64.76 | 65.24 | 64.64 | 64.68 | 55,202 | +0.03(+0.04%) |
Jun 14, 2016 | 64.60 | 65.08 | 64.15 | 64.65 | 47,060 | -0.25(-0.38%) |
Jun 13, 2016 | 65.37 | 65.60 | 64.77 | 64.90 | 26,436 | -0.62(-0.95%) |
Jun 10, 2016 | 65.83 | 65.91 | 65.38 | 65.52 | 47,493 | -0.74(-1.12%) |
Jun 09, 2016 | 66.58 | 66.58 | 66.05 | 66.26 | 50,324 | -0.61(-0.92%) |
Jun 08, 2016 | 66.46 | 67.01 | 66.34 | 66.87 | 25,804 | +0.59(+0.90%) |
Jun 07, 2016 | 66.23 | 66.68 | 66.11 | 66.28 | 61,080 | +0.06(+0.10%) |
Jun 06, 2016 | 65.47 | 66.48 | 65.47 | 66.21 | 51,295 | +0.79(+1.21%) |
Jun 03, 2016 | 65.53 | 65.62 | 64.95 | 65.42 | 38,701 | -0.46(-0.69%) |
Jun 02, 2016 | 65.39 | 65.88 | 65.26 | 65.88 | 70,144 | +0.37(+0.57%) |
Jun 01, 2016 | 64.75 | 65.56 | 64.69 | 65.50 | 22,161 | +0.53(+0.82%) |
May 31, 2016 | 64.87 | 65.42 | 64.68 | 64.97 | 34,871 | +0.37(+0.57%) |
May 27, 2016 | 64.21 | 64.61 | 64.61 | 64.61 | 35,684 | +0.50(+0.78%) |
May 26, 2016 | 64.31 | 64.46 | 64.00 | 64.10 | 27,398 | -0.18(-0.28%) |
May 25, 2016 | 64.08 | 64.52 | 63.99 | 64.29 | 24,604 | +0.34(+0.53%) |
May 24, 2016 | 62.87 | 64.12 | 62.87 | 63.95 | 94,836 | +1.36(+2.17%) |
May 23, 2016 | 62.58 | 63.01 | 62.53 | 62.59 | 27,440 | +0.10(+0.16%) |
May 20, 2016 | 61.62 | 62.49 | 61.62 | 62.49 | 54,037 | +1.08(+1.76%) |
May 19, 2016 | 61.71 | 61.79 | 60.82 | 61.41 | 34,072 | -0.60(-0.97%) |
May 18, 2016 | 61.21 | 62.43 | 61.21 | 62.01 | 59,836 | +0.55(+0.89%) |
May 17, 2016 | 62.41 | 62.78 | 61.16 | 61.46 | 140,328 | -1.10(-1.75%) |
May 16, 2016 | 61.92 | 62.83 | 61.92 | 62.56 | 93,458 | +0.64(+1.03%) |
May 13, 2016 | 62.07 | 62.45 | 61.71 | 61.92 | 52,619 | -0.20(-0.32%) |
May 12, 2016 | 62.83 | 62.99 | 61.60 | 62.12 | 84,742 | -0.64(-1.02%) |
May 11, 2016 | 63.31 | 63.46 | 62.65 | 62.76 | 80,444 | -0.69(-1.08%) |
May 10, 2016 | 63.14 | 63.52 | 62.76 | 63.45 | 67,819 | +0.59(+0.94%) |
May 09, 2016 | 62.52 | 63.37 | 62.52 | 62.85 | 132,008 | +0.21(+0.34%) |
May 06, 2016 | 62.22 | 62.68 | 62.21 | 62.64 | 125,054 | +0.06(+0.10%) |
May 05, 2016 | 63.19 | 63.26 | 62.52 | 62.58 | 51,087 | -0.40(-0.64%) |
May 04, 2016 | 63.29 | 63.78 | 62.73 | 62.98 | 27,951 | -0.62(-0.98%) |
May 03, 2016 | 64.08 | 64.08 | 63.25 | 63.60 | 110,899 | -1.00(-1.56%) |