Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.91 | 65.65 | 64.72 | 65.23 | 872,927 | +0.29(+0.44%) |
Jul 28, 2016 | 65.51 | 65.88 | 64.81 | 64.95 | 906,199 | -0.51(-0.79%) |
Jul 27, 2016 | 65.47 | 66.17 | 65.19 | 65.46 | 1,198,260 | +0.09(+0.13%) |
Jul 26, 2016 | 63.14 | 66.18 | 63.03 | 65.38 | 2,182,426 | +2.29(+3.62%) |
Jul 25, 2016 | 64.23 | 65.57 | 62.42 | 63.09 | 5,687,014 | -4.67(-6.89%) |
Jul 22, 2016 | 66.94 | 67.79 | 66.48 | 67.76 | 1,074,943 | +0.71(+1.07%) |
Jul 21, 2016 | 68.14 | 68.29 | 66.96 | 67.04 | 694,152 | -1.01(-1.48%) |
Jul 20, 2016 | 67.59 | 68.28 | 67.12 | 68.05 | 807,884 | +0.49(+0.72%) |
Jul 19, 2016 | 67.88 | 68.56 | 67.44 | 67.57 | 625,612 | -0.65(-0.95%) |
Jul 18, 2016 | 67.95 | 68.75 | 67.26 | 68.22 | 821,046 | +0.18(+0.27%) |
Jul 15, 2016 | 68.45 | 68.53 | 67.61 | 68.03 | 1,254,244 | -0.03(-0.04%) |
Jul 14, 2016 | 69.12 | 69.37 | 68.06 | 68.06 | 1,065,757 | -0.28(-0.40%) |
Jul 13, 2016 | 69.24 | 69.62 | 67.97 | 68.34 | 973,940 | -0.72(-1.05%) |
Jul 12, 2016 | 69.08 | 69.65 | 68.74 | 69.06 | 694,968 | +0.64(+0.93%) |
Jul 11, 2016 | 67.63 | 68.81 | 67.63 | 68.42 | 691,093 | +1.19(+1.77%) |
Jul 08, 2016 | 66.51 | 67.65 | 65.74 | 67.23 | 639,234 | +1.50(+2.27%) |
Jul 07, 2016 | 65.48 | 66.47 | 65.36 | 65.74 | 522,851 | +0.32(+0.49%) |
Jul 06, 2016 | 64.87 | 65.61 | 64.67 | 65.42 | 776,947 | +0.36(+0.56%) |
Jul 05, 2016 | 66.46 | 66.77 | 64.57 | 65.05 | 970,602 | -1.79(-2.68%) |
Jul 01, 2016 | 66.86 | 66.84 | 66.84 | 66.84 | 1,022,335 | -0.04(-0.06%) |
Jun 30, 2016 | 66.76 | 67.49 | 66.37 | 66.88 | 1,033,499 | +0.41(+0.62%) |
Jun 29, 2016 | 66.19 | 67.09 | 65.90 | 66.47 | 1,020,290 | +1.14(+1.75%) |
Jun 28, 2016 | 64.94 | 65.87 | 64.73 | 65.33 | 1,138,644 | +1.37(+2.14%) |
Jun 27, 2016 | 66.36 | 66.36 | 62.99 | 63.96 | 2,341,270 | -2.94(-4.40%) |
Jun 24, 2016 | 67.40 | 69.02 | 66.86 | 66.90 | 2,251,298 | -4.05(-5.70%) |
Jun 23, 2016 | 70.63 | 71.35 | 70.54 | 70.95 | 959,396 | +1.30(+1.86%) |
Jun 22, 2016 | 69.91 | 70.82 | 69.46 | 69.65 | 905,515 | +0.28(+0.40%) |
Jun 21, 2016 | 69.80 | 69.88 | 68.90 | 69.38 | 1,112,736 | -0.55(-0.79%) |
Jun 20, 2016 | 70.54 | 70.93 | 69.84 | 69.93 | 1,205,839 | +0.31(+0.45%) |
Jun 17, 2016 | 69.91 | 70.52 | 69.49 | 69.62 | 1,265,422 | -0.18(-0.26%) |
Jun 16, 2016 | 69.30 | 69.99 | 68.34 | 69.80 | 959,344 | -0.05(-0.07%) |
Jun 15, 2016 | 71.05 | 72.10 | 69.70 | 69.84 | 1,139,576 | -0.73(-1.04%) |
Jun 14, 2016 | 70.44 | 71.17 | 69.77 | 70.58 | 570,701 | -0.14(-0.20%) |
Jun 13, 2016 | 71.22 | 71.83 | 70.56 | 70.72 | 635,179 | -0.83(-1.16%) |
Jun 10, 2016 | 72.70 | 73.04 | 71.16 | 71.55 | 579,973 | -1.82(-2.48%) |
Jun 09, 2016 | 73.99 | 74.26 | 73.26 | 73.37 | 359,031 | -1.07(-1.43%) |
Jun 08, 2016 | 74.45 | 75.02 | 74.30 | 74.43 | 358,946 | +0.39(+0.53%) |
Jun 07, 2016 | 74.52 | 74.73 | 73.92 | 74.04 | 729,753 | -0.30(-0.40%) |
Jun 06, 2016 | 73.47 | 74.79 | 73.04 | 74.34 | 829,844 | +1.39(+1.91%) |
Jun 03, 2016 | 74.49 | 74.49 | 72.68 | 72.95 | 956,994 | -1.33(-1.79%) |
Jun 02, 2016 | 74.09 | 74.70 | 73.82 | 74.28 | 547,612 | +0.12(+0.17%) |
Jun 01, 2016 | 73.18 | 74.50 | 72.71 | 74.16 | 413,133 | +0.47(+0.63%) |
May 31, 2016 | 74.28 | 74.65 | 73.37 | 73.69 | 856,152 | -0.47(-0.63%) |
May 27, 2016 | 73.56 | 74.16 | 74.16 | 74.16 | 569,341 | +0.41(+0.56%) |
May 26, 2016 | 74.80 | 75.23 | 73.75 | 73.75 | 394,938 | -0.74(-1.00%) |
May 25, 2016 | 74.65 | 75.22 | 74.26 | 74.49 | 494,231 | +0.36(+0.49%) |
May 24, 2016 | 74.06 | 74.53 | 73.84 | 74.13 | 696,502 | +0.56(+0.76%) |
May 23, 2016 | 73.27 | 74.25 | 73.13 | 73.57 | 357,830 | +0.15(+0.21%) |
May 20, 2016 | 73.10 | 73.76 | 72.40 | 73.42 | 482,928 | +0.82(+1.13%) |
May 19, 2016 | 72.46 | 72.93 | 71.71 | 72.60 | 937,655 | -0.33(-0.46%) |
May 18, 2016 | 73.04 | 74.18 | 72.57 | 72.93 | 948,960 | -0.64(-0.87%) |
May 17, 2016 | 74.62 | 74.92 | 73.33 | 73.57 | 842,490 | -0.96(-1.29%) |
May 16, 2016 | 74.78 | 75.74 | 74.53 | 74.53 | 694,822 | +0.25(+0.33%) |
May 13, 2016 | 75.21 | 75.89 | 74.06 | 74.28 | 1,063,078 | -1.11(-1.48%) |
May 12, 2016 | 76.33 | 77.14 | 75.31 | 75.40 | 764,521 | -0.31(-0.42%) |
May 11, 2016 | 76.37 | 77.02 | 75.61 | 75.71 | 607,074 | -0.51(-0.67%) |
May 10, 2016 | 75.12 | 76.37 | 74.97 | 76.22 | 680,018 | +1.74(+2.34%) |
May 09, 2016 | 75.17 | 75.55 | 74.47 | 74.48 | 1,451,474 | -1.04(-1.37%) |
May 06, 2016 | 75.24 | 75.98 | 74.99 | 75.52 | 630,262 | -0.37(-0.49%) |
May 05, 2016 | 76.56 | 76.99 | 75.73 | 75.89 | 634,279 | -0.23(-0.30%) |
May 04, 2016 | 76.94 | 77.32 | 75.70 | 76.12 | 502,364 | -0.94(-1.22%) |
May 03, 2016 | 77.54 | 77.89 | 76.36 | 77.06 | 879,697 | -1.25(-1.59%) |