Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.98 | 66.98 | 66.98 | 66.98 | 1,598 | +0.38(+0.57%) |
Jul 28, 2016 | 66.45 | 66.60 | 66.11 | 66.60 | 4,743 | -0.15(-0.22%) |
Jul 27, 2016 | 66.40 | 66.91 | 65.61 | 66.75 | 6,884 | +0.00(+0.00%) |
Jul 26, 2016 | 65.38 | 68.31 | 65.38 | 66.75 | 8,269 | +1.33(+2.03%) |
Jul 25, 2016 | 65.39 | 66.35 | 65.19 | 65.42 | 2,774 | -0.79(-1.19%) |
Jul 22, 2016 | 66.33 | 66.79 | 63.99 | 66.21 | 8,585 | +0.57(+0.87%) |
Jul 21, 2016 | 65.16 | 65.96 | 64.89 | 65.63 | 4,214 | +0.35(+0.54%) |
Jul 20, 2016 | 65.65 | 65.91 | 65.12 | 65.28 | 14,829 | -0.03(-0.05%) |
Jul 19, 2016 | 65.31 | 66.13 | 65.04 | 65.31 | 12,685 | -0.80(-1.21%) |
Jul 18, 2016 | 65.85 | 67.26 | 64.98 | 66.11 | 22,585 | +0.13(+0.20%) |
Jul 15, 2016 | 64.68 | 66.18 | 64.05 | 65.98 | 22,106 | +1.87(+2.92%) |
Jul 14, 2016 | 65.42 | 65.98 | 63.51 | 64.11 | 10,635 | -1.40(-2.14%) |
Jul 13, 2016 | 64.03 | 65.75 | 61.99 | 65.51 | 13,259 | +1.41(+2.20%) |
Jul 12, 2016 | 65.69 | 65.69 | 63.46 | 64.09 | 21,092 | -0.53(-0.81%) |
Jul 11, 2016 | 64.63 | 66.71 | 63.11 | 64.62 | 8,525 | +0.53(+0.83%) |
Jul 08, 2016 | 62.65 | 64.11 | 62.65 | 64.09 | 6,492 | +2.14(+3.45%) |
Jul 07, 2016 | 63.29 | 63.29 | 59.97 | 61.95 | 9,248 | -0.07(-0.11%) |
Jul 05, 2016 | 60.43 | 63.15 | 60.33 | 62.01 | 16,301 | +1.33(+2.20%) |
Jul 01, 2016 | 61.85 | 60.68 | 60.68 | 60.68 | 17,705 | -2.80(-4.41%) |
Jun 30, 2016 | 62.49 | 63.78 | 62.49 | 63.48 | 7,355 | +1.31(+2.11%) |
Jun 29, 2016 | 63.31 | 63.81 | 60.76 | 62.17 | 14,083 | -0.48(-0.77%) |
Jun 28, 2016 | 60.45 | 62.65 | 60.45 | 62.65 | 8,038 | +1.93(+3.17%) |
Jun 27, 2016 | 57.44 | 61.21 | 57.44 | 60.72 | 6,764 | +0.73(+1.21%) |
Jun 24, 2016 | 60.17 | 61.69 | 58.11 | 59.99 | 184,947 | -1.32(-2.15%) |
Jun 23, 2016 | 60.38 | 62.65 | 60.38 | 61.31 | 16,688 | +0.93(+1.55%) |
Jun 22, 2016 | 58.19 | 61.31 | 58.19 | 60.38 | 9,513 | +2.19(+3.77%) |
Jun 21, 2016 | 57.87 | 59.98 | 57.72 | 58.19 | 4,489 | +0.47(+0.82%) |
Jun 20, 2016 | 57.80 | 59.10 | 56.73 | 57.72 | 9,936 | -0.03(-0.05%) |
Jun 17, 2016 | 56.87 | 59.45 | 54.74 | 57.74 | 13,522 | +0.97(+1.71%) |
Jun 16, 2016 | 61.98 | 61.98 | 56.77 | 56.77 | 6,570 | -4.29(-7.02%) |
Jun 15, 2016 | 61.60 | 62.48 | 60.82 | 61.05 | 3,215 | -0.55(-0.89%) |
Jun 14, 2016 | 60.14 | 63.15 | 60.14 | 61.60 | 2,826 | +0.05(+0.08%) |
Jun 13, 2016 | 61.79 | 63.11 | 60.79 | 61.55 | 3,878 | -0.19(-0.31%) |
Jun 10, 2016 | 61.51 | 62.75 | 61.51 | 61.75 | 2,463 | +0.21(+0.34%) |
Jun 09, 2016 | 61.54 | 61.54 | 61.54 | 61.54 | 831 | -0.01(-0.01%) |
Jun 08, 2016 | 60.55 | 61.57 | 60.55 | 61.55 | 2,487 | +0.90(+1.48%) |
Jun 07, 2016 | 61.09 | 62.04 | 60.06 | 60.65 | 3,644 | -0.44(-0.72%) |
Jun 06, 2016 | 61.31 | 62.80 | 60.95 | 61.09 | 3,293 | -0.12(-0.20%) |
Jun 03, 2016 | 61.21 | 61.27 | 61.21 | 61.21 | 1,214 | -0.37(-0.59%) |
Jun 02, 2016 | 61.57 | 61.57 | 61.57 | 61.57 | 744 | +0.36(+0.59%) |
Jun 01, 2016 | 62.31 | 62.31 | 61.21 | 61.21 | 2,407 | -0.83(-1.34%) |
May 31, 2016 | 62.21 | 62.21 | 62.05 | 62.05 | 1,629 | -0.55(-0.88%) |
May 27, 2016 | 62.71 | 62.60 | 62.60 | 62.60 | 3,006 | -0.84(-1.32%) |
May 25, 2016 | 64.20 | 63.44 | 63.44 | 63.44 | 234 | -0.30(-0.47%) |
May 24, 2016 | 63.12 | 64.05 | 62.54 | 63.74 | 3,191 | +0.70(+1.11%) |
May 23, 2016 | 61.53 | 65.33 | 61.53 | 63.04 | 2,857 | +1.63(+2.65%) |
May 20, 2016 | 60.52 | 62.01 | 60.14 | 61.41 | 3,523 | +0.86(+1.43%) |
May 19, 2016 | 63.31 | 63.34 | 58.33 | 60.54 | 9,813 | -3.09(-4.86%) |
May 18, 2016 | 63.87 | 63.87 | 63.53 | 63.64 | 904 | +1.19(+1.90%) |
May 17, 2016 | 62.45 | 62.45 | 62.45 | 62.45 | 817 | -1.45(-2.27%) |
May 16, 2016 | 63.87 | 63.90 | 63.87 | 63.90 | 955 | +1.20(+1.91%) |
May 13, 2016 | 64.20 | 65.19 | 61.08 | 62.71 | 8,045 | -1.60(-2.48%) |
May 12, 2016 | 63.20 | 64.30 | 63.20 | 64.30 | 2,373 | +1.06(+1.67%) |
May 11, 2016 | 61.87 | 63.24 | 61.87 | 63.24 | 945 | +1.38(+2.23%) |
May 10, 2016 | 62.54 | 63.76 | 61.37 | 61.87 | 3,437 | -1.67(-2.63%) |
May 09, 2016 | 63.20 | 64.54 | 60.34 | 63.54 | 12,758 | +0.00(+0.00%) |
May 06, 2016 | 63.54 | 63.87 | 61.87 | 63.54 | 3,342 | +0.00(+0.00%) |
May 05, 2016 | 63.54 | 63.87 | 63.20 | 63.54 | 3,240 | -0.25(-0.40%) |
May 04, 2016 | 63.04 | 63.87 | 61.89 | 63.79 | 8,059 | -0.08(-0.12%) |
May 03, 2016 | 65.51 | 65.51 | 58.96 | 63.87 | 6,557 | -1.81(-2.76%) |