Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 76.53 | 76.91 | 76.06 | 76.51 | 565,972 | -0.19(-0.25%) |
Jul 28, 2016 | 75.93 | 76.88 | 75.29 | 76.70 | 825,335 | +0.70(+0.92%) |
Jul 27, 2016 | 75.63 | 76.07 | 74.99 | 76.00 | 1,013,080 | +0.65(+0.86%) |
Jul 26, 2016 | 74.38 | 75.50 | 74.30 | 75.35 | 1,386,632 | +1.05(+1.41%) |
Jul 25, 2016 | 74.80 | 75.00 | 74.09 | 74.30 | 1,236,167 | -0.32(-0.43%) |
Jul 22, 2016 | 73.75 | 74.64 | 73.33 | 74.62 | 911,800 | +0.89(+1.21%) |
Jul 21, 2016 | 74.38 | 74.80 | 73.36 | 73.73 | 941,694 | -0.54(-0.73%) |
Jul 20, 2016 | 75.40 | 75.41 | 74.05 | 74.27 | 1,458,213 | -0.30(-0.40%) |
Jul 19, 2016 | 73.96 | 74.68 | 73.30 | 74.57 | 2,047,486 | +0.99(+1.35%) |
Jul 18, 2016 | 68.69 | 73.71 | 68.57 | 73.58 | 5,848,127 | +5.79(+8.54%) |
Jul 15, 2016 | 67.42 | 68.14 | 67.01 | 67.79 | 1,428,328 | +0.42(+0.62%) |
Jul 14, 2016 | 67.33 | 67.43 | 66.61 | 67.37 | 664,917 | +0.61(+0.91%) |
Jul 13, 2016 | 67.37 | 67.52 | 66.60 | 66.76 | 658,353 | -0.37(-0.55%) |
Jul 12, 2016 | 67.37 | 67.70 | 66.75 | 67.13 | 1,163,371 | -0.29(-0.43%) |
Jul 11, 2016 | 67.80 | 67.97 | 66.76 | 67.42 | 961,759 | -0.29(-0.43%) |
Jul 08, 2016 | 68.24 | 68.47 | 67.46 | 67.71 | 1,073,982 | +0.67(+1.00%) |
Jul 07, 2016 | 67.31 | 67.45 | 66.56 | 67.04 | 802,291 | -0.01(-0.01%) |
Jul 06, 2016 | 66.87 | 67.34 | 66.45 | 67.05 | 2,071,512 | +0.17(+0.25%) |
Jul 05, 2016 | 66.91 | 67.23 | 66.22 | 66.88 | 1,535,526 | -0.17(-0.25%) |
Jul 01, 2016 | 67.04 | 67.05 | 67.05 | 67.05 | 1,088,200 | +0.34(+0.51%) |
Jun 30, 2016 | 65.71 | 66.77 | 65.45 | 66.71 | 1,238,872 | +1.20(+1.83%) |
Jun 29, 2016 | 63.43 | 65.71 | 63.43 | 65.51 | 1,113,004 | +2.22(+3.51%) |
Jun 28, 2016 | 62.54 | 63.48 | 62.15 | 63.29 | 1,005,524 | +1.04(+1.67%) |
Jun 27, 2016 | 63.71 | 63.86 | 61.07 | 62.25 | 2,149,271 | -1.28(-2.01%) |
Jun 24, 2016 | 61.35 | 63.68 | 60.62 | 63.53 | 7,257,784 | +0.68(+1.08%) |
Jun 23, 2016 | 64.07 | 64.10 | 62.09 | 62.85 | 1,828,406 | -0.54(-0.85%) |
Jun 22, 2016 | 63.60 | 64.37 | 63.28 | 63.39 | 784,520 | -0.73(-1.14%) |
Jun 21, 2016 | 63.65 | 64.44 | 63.30 | 64.12 | 1,401,590 | +0.58(+0.91%) |
Jun 20, 2016 | 63.33 | 64.27 | 63.19 | 63.54 | 730,205 | +0.38(+0.60%) |
Jun 17, 2016 | 63.66 | 63.83 | 62.77 | 63.16 | 1,318,765 | -0.30(-0.47%) |
Jun 16, 2016 | 63.40 | 63.61 | 62.64 | 63.46 | 632,595 | +0.01(+0.02%) |
Jun 15, 2016 | 63.23 | 63.90 | 63.05 | 63.45 | 739,693 | +0.29(+0.46%) |
Jun 14, 2016 | 63.33 | 63.48 | 62.10 | 63.16 | 840,312 | -0.23(-0.36%) |
Jun 13, 2016 | 63.46 | 64.33 | 62.83 | 63.39 | 933,154 | -0.50(-0.78%) |
Jun 10, 2016 | 64.14 | 64.29 | 63.29 | 63.89 | 1,503,306 | -0.50(-0.78%) |
Jun 09, 2016 | 64.33 | 64.51 | 63.64 | 64.39 | 872,430 | -0.01(-0.02%) |
Jun 08, 2016 | 63.60 | 64.51 | 63.10 | 64.40 | 1,002,577 | +0.72(+1.13%) |
Jun 07, 2016 | 62.82 | 63.84 | 62.35 | 63.68 | 1,270,923 | +0.94(+1.50%) |
Jun 06, 2016 | 62.09 | 62.87 | 61.40 | 62.74 | 1,054,277 | +0.19(+0.30%) |
Jun 03, 2016 | 62.28 | 62.74 | 61.67 | 62.55 | 819,785 | +0.16(+0.26%) |
Jun 02, 2016 | 61.86 | 62.92 | 61.44 | 62.39 | 864,958 | +0.53(+0.86%) |
Jun 01, 2016 | 60.33 | 62.20 | 59.87 | 61.86 | 1,791,514 | +1.50(+2.49%) |
May 31, 2016 | 60.21 | 61.00 | 59.75 | 60.36 | 1,674,955 | -0.63(-1.03%) |
May 27, 2016 | 60.39 | 60.99 | 60.99 | 60.99 | 1,059,600 | +0.96(+1.60%) |
May 26, 2016 | 59.85 | 60.40 | 58.90 | 60.03 | 4,048,844 | +4.16(+7.45%) |
May 25, 2016 | 55.57 | 56.66 | 54.89 | 55.87 | 2,296,539 | +0.17(+0.31%) |
May 24, 2016 | 54.50 | 56.16 | 54.28 | 55.70 | 1,651,062 | +1.07(+1.96%) |
May 23, 2016 | 54.32 | 55.48 | 53.87 | 54.63 | 1,418,200 | +0.57(+1.05%) |
May 20, 2016 | 52.00 | 54.45 | 51.92 | 54.06 | 1,798,497 | +0.74(+1.39%) |
May 19, 2016 | 52.00 | 53.65 | 52.00 | 53.32 | 1,536,095 | +1.63(+3.15%) |
May 18, 2016 | 52.15 | 53.17 | 51.19 | 51.69 | 2,636,524 | -1.03(-1.95%) |
May 17, 2016 | 55.48 | 55.50 | 52.15 | 52.72 | 2,758,072 | -0.76(-1.42%) |
May 16, 2016 | 52.10 | 54.19 | 51.80 | 53.48 | 2,024,847 | +1.48(+2.85%) |
May 13, 2016 | 53.26 | 53.61 | 51.86 | 52.00 | 2,081,346 | -1.51(-2.82%) |
May 12, 2016 | 53.03 | 54.01 | 52.15 | 53.51 | 1,581,838 | +0.47(+0.89%) |
May 11, 2016 | 55.87 | 55.87 | 52.98 | 53.04 | 1,612,592 | -3.52(-6.22%) |
May 10, 2016 | 56.50 | 56.76 | 55.83 | 56.56 | 791,833 | -0.20(-0.35%) |
May 09, 2016 | 55.02 | 57.14 | 54.80 | 56.76 | 776,449 | +2.24(+4.11%) |
May 06, 2016 | 55.51 | 55.54 | 53.83 | 54.52 | 1,407,236 | -1.10(-1.98%) |
May 05, 2016 | 57.52 | 57.77 | 55.59 | 55.62 | 1,066,182 | -2.05(-3.55%) |
May 04, 2016 | 56.59 | 57.84 | 56.42 | 57.67 | 705,672 | +0.37(+0.65%) |
May 03, 2016 | 57.63 | 58.92 | 56.51 | 57.30 | 662,348 | -0.43(-0.74%) |