Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.47 | 69.34 | 68.21 | 68.53 | 644,109 | -0.02(-0.03%) |
Jul 28, 2016 | 68.72 | 68.75 | 68.14 | 68.55 | 490,301 | -0.15(-0.22%) |
Jul 27, 2016 | 68.57 | 69.11 | 68.38 | 68.70 | 597,386 | +0.24(+0.35%) |
Jul 26, 2016 | 68.36 | 68.94 | 68.36 | 68.46 | 783,067 | -0.27(-0.39%) |
Jul 25, 2016 | 67.84 | 68.82 | 67.50 | 68.73 | 1,028,096 | +0.79(+1.17%) |
Jul 22, 2016 | 67.17 | 68.01 | 66.98 | 67.94 | 672,737 | +0.90(+1.34%) |
Jul 21, 2016 | 67.52 | 67.56 | 66.79 | 67.04 | 558,192 | -0.41(-0.61%) |
Jul 20, 2016 | 67.54 | 67.69 | 67.11 | 67.45 | 556,664 | +0.10(+0.14%) |
Jul 19, 2016 | 67.33 | 67.84 | 67.06 | 67.36 | 779,476 | -0.48(-0.70%) |
Jul 18, 2016 | 68.69 | 68.69 | 67.75 | 67.83 | 706,160 | -0.67(-0.97%) |
Jul 15, 2016 | 68.56 | 69.19 | 68.24 | 68.50 | 1,010,916 | +0.50(+0.73%) |
Jul 14, 2016 | 68.87 | 68.88 | 67.75 | 68.00 | 1,584,999 | -0.15(-0.22%) |
Jul 13, 2016 | 68.37 | 68.79 | 67.98 | 68.16 | 893,901 | -0.17(-0.25%) |
Jul 12, 2016 | 67.99 | 68.69 | 67.99 | 68.33 | 905,137 | +1.17(+1.75%) |
Jul 11, 2016 | 66.52 | 67.57 | 66.39 | 67.16 | 650,434 | +1.06(+1.60%) |
Jul 08, 2016 | 65.79 | 66.70 | 65.12 | 66.10 | 641,667 | +0.97(+1.49%) |
Jul 07, 2016 | 64.03 | 65.34 | 64.03 | 65.12 | 911,508 | +1.27(+1.99%) |
Jul 06, 2016 | 63.74 | 64.26 | 62.96 | 63.85 | 1,473,735 | -0.61(-0.95%) |
Jul 05, 2016 | 64.83 | 65.01 | 64.09 | 64.46 | 773,559 | -1.11(-1.69%) |
Jul 01, 2016 | 66.48 | 65.57 | 65.57 | 65.57 | 805,833 | -1.20(-1.80%) |
Jun 30, 2016 | 65.98 | 66.77 | 65.08 | 66.77 | 994,998 | +1.14(+1.74%) |
Jun 29, 2016 | 65.25 | 65.91 | 64.88 | 65.63 | 764,426 | +1.13(+1.75%) |
Jun 28, 2016 | 62.45 | 64.58 | 61.90 | 64.50 | 1,123,746 | +3.21(+5.23%) |
Jun 27, 2016 | 63.98 | 64.02 | 61.03 | 61.30 | 2,445,085 | -3.69(-5.68%) |
Jun 24, 2016 | 65.63 | 66.63 | 64.50 | 64.99 | 4,464,502 | -3.44(-5.03%) |
Jun 23, 2016 | 68.05 | 68.86 | 67.95 | 68.43 | 1,288,162 | +1.44(+2.15%) |
Jun 22, 2016 | 66.40 | 67.38 | 66.32 | 66.99 | 1,189,211 | +0.40(+0.60%) |
Jun 21, 2016 | 66.14 | 66.95 | 65.98 | 66.59 | 1,561,521 | +0.66(+1.00%) |
Jun 20, 2016 | 66.50 | 67.12 | 65.89 | 65.93 | 829,162 | +0.74(+1.14%) |
Jun 17, 2016 | 65.20 | 65.61 | 64.83 | 65.19 | 1,102,627 | +0.12(+0.19%) |
Jun 16, 2016 | 64.64 | 65.14 | 64.40 | 65.07 | 1,072,320 | -0.10(-0.16%) |
Jun 15, 2016 | 64.98 | 66.04 | 64.82 | 65.17 | 657,280 | +0.37(+0.57%) |
Jun 14, 2016 | 65.20 | 65.84 | 64.47 | 64.80 | 1,146,807 | -0.74(-1.14%) |
Jun 13, 2016 | 65.42 | 66.34 | 65.42 | 65.54 | 863,761 | -0.32(-0.49%) |
Jun 10, 2016 | 65.93 | 66.06 | 65.38 | 65.87 | 767,440 | -0.84(-1.26%) |
Jun 09, 2016 | 66.85 | 66.90 | 65.97 | 66.71 | 553,312 | -0.59(-0.88%) |
Jun 08, 2016 | 66.60 | 67.32 | 66.60 | 67.30 | 771,810 | +0.62(+0.93%) |
Jun 07, 2016 | 67.26 | 67.50 | 66.63 | 66.68 | 583,347 | -0.58(-0.87%) |
Jun 06, 2016 | 67.16 | 67.82 | 66.76 | 67.26 | 659,066 | +0.06(+0.09%) |
Jun 03, 2016 | 67.35 | 67.37 | 66.07 | 67.20 | 1,310,803 | -0.98(-1.44%) |
Jun 02, 2016 | 67.91 | 68.26 | 67.41 | 68.19 | 1,067,574 | +0.18(+0.27%) |
Jun 01, 2016 | 69.08 | 68.15 | 67.26 | 68.00 | 3,368,765 | -1.08(-1.56%) |
May 31, 2016 | 69.57 | 69.86 | 68.80 | 69.08 | 1,123,652 | -0.08(-0.11%) |
May 27, 2016 | 69.03 | 69.16 | 69.16 | 69.16 | 545,048 | +0.14(+0.21%) |
May 26, 2016 | 69.00 | 69.21 | 68.49 | 69.02 | 1,180,056 | +0.06(+0.08%) |
May 25, 2016 | 68.40 | 69.44 | 68.26 | 68.96 | 716,091 | +0.96(+1.42%) |
May 24, 2016 | 66.96 | 68.49 | 66.48 | 67.99 | 599,345 | +1.43(+2.15%) |
May 23, 2016 | 67.05 | 67.50 | 66.37 | 66.56 | 444,277 | -0.71(-1.05%) |
May 20, 2016 | 66.75 | 67.36 | 66.20 | 67.27 | 658,066 | +0.59(+0.89%) |
May 19, 2016 | 66.23 | 67.35 | 66.18 | 66.68 | 858,284 | +0.02(+0.03%) |
May 18, 2016 | 64.37 | 66.77 | 64.16 | 66.66 | 973,511 | +2.28(+3.54%) |
May 17, 2016 | 64.83 | 65.08 | 63.95 | 64.38 | 588,417 | -0.46(-0.71%) |
May 16, 2016 | 64.61 | 65.12 | 64.19 | 64.84 | 466,697 | +0.36(+0.56%) |
May 13, 2016 | 64.95 | 65.52 | 64.21 | 64.47 | 975,093 | -0.35(-0.54%) |
May 12, 2016 | 65.69 | 65.92 | 64.41 | 64.83 | 559,533 | -0.39(-0.60%) |
May 11, 2016 | 65.54 | 65.95 | 65.14 | 65.22 | 621,400 | -0.60(-0.91%) |
May 10, 2016 | 64.59 | 65.83 | 64.58 | 65.82 | 805,984 | +1.09(+1.68%) |
May 09, 2016 | 64.97 | 65.50 | 64.63 | 64.73 | 541,478 | -0.39(-0.60%) |
May 06, 2016 | 64.62 | 65.12 | 64.46 | 65.12 | 502,357 | +0.09(+0.13%) |
May 05, 2016 | 65.38 | 65.92 | 64.76 | 65.04 | 631,735 | -0.31(-0.47%) |
May 04, 2016 | 65.81 | 66.00 | 64.45 | 65.34 | 992,172 | -1.17(-1.76%) |
May 03, 2016 | 66.54 | 66.94 | 65.97 | 66.52 | 566,418 | -1.11(-1.64%) |