Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 75.44 | 77.37 | 74.57 | 77.12 | 938,750 | +2.19(+2.92%) |
Jul 28, 2016 | 75.39 | 75.70 | 73.78 | 74.93 | 524,522 | +0.00(+0.00%) |
Jul 27, 2016 | 73.50 | 75.55 | 72.09 | 74.93 | 762,487 | +1.70(+2.32%) |
Jul 26, 2016 | 71.57 | 73.59 | 71.13 | 73.24 | 636,892 | +2.46(+3.48%) |
Jul 25, 2016 | 71.61 | 71.66 | 69.63 | 70.77 | 786,715 | -1.59(-2.19%) |
Jul 22, 2016 | 71.17 | 72.75 | 71.14 | 72.36 | 338,115 | +0.40(+0.56%) |
Jul 21, 2016 | 70.70 | 72.52 | 70.69 | 71.96 | 1,046,429 | +1.51(+2.15%) |
Jul 20, 2016 | 72.07 | 72.61 | 70.18 | 70.45 | 1,033,224 | -2.97(-4.05%) |
Jul 19, 2016 | 73.49 | 74.49 | 73.08 | 73.42 | 654,887 | -0.91(-1.23%) |
Jul 18, 2016 | 73.49 | 74.35 | 72.89 | 74.33 | 672,040 | +0.86(+1.17%) |
Jul 15, 2016 | 73.52 | 74.46 | 72.75 | 73.47 | 938,074 | -0.96(-1.29%) |
Jul 14, 2016 | 72.87 | 74.58 | 71.74 | 74.43 | 925,038 | -0.12(-0.16%) |
Jul 13, 2016 | 73.67 | 74.68 | 73.17 | 74.55 | 980,194 | +1.24(+1.69%) |
Jul 12, 2016 | 75.26 | 76.27 | 73.12 | 73.31 | 1,606,246 | -2.61(-3.44%) |
Jul 11, 2016 | 74.38 | 75.96 | 73.67 | 75.92 | 1,109,337 | +1.08(+1.44%) |
Jul 08, 2016 | 72.30 | 75.25 | 72.40 | 74.84 | 1,300,278 | +2.44(+3.38%) |
Jul 07, 2016 | 71.08 | 73.31 | 70.42 | 72.40 | 1,941,104 | +4.16(+6.10%) |
Jul 05, 2016 | 68.89 | 69.33 | 66.43 | 68.24 | 1,631,635 | +0.30(+0.44%) |
Jul 01, 2016 | 67.06 | 67.94 | 67.94 | 67.94 | 966,271 | +2.23(+3.40%) |
Jun 30, 2016 | 64.77 | 65.72 | 63.90 | 65.70 | 832,570 | +1.26(+1.95%) |
Jun 29, 2016 | 63.88 | 65.25 | 62.99 | 64.44 | 970,240 | +1.81(+2.88%) |
Jun 28, 2016 | 62.12 | 63.91 | 61.83 | 62.64 | 854,362 | -0.24(-0.38%) |
Jun 27, 2016 | 64.00 | 64.68 | 61.95 | 62.87 | 1,138,959 | -0.02(-0.03%) |
Jun 24, 2016 | 64.45 | 65.46 | 61.62 | 62.89 | 2,273,243 | +2.11(+3.47%) |
Jun 23, 2016 | 60.54 | 61.65 | 60.01 | 60.78 | 584,921 | +0.32(+0.53%) |
Jun 22, 2016 | 60.58 | 60.66 | 59.45 | 60.46 | 913,489 | -0.03(-0.05%) |
Jun 21, 2016 | 60.55 | 61.12 | 59.95 | 60.49 | 643,865 | -0.89(-1.45%) |
Jun 20, 2016 | 59.75 | 61.42 | 59.12 | 61.38 | 945,534 | +0.93(+1.53%) |
Jun 17, 2016 | 60.36 | 61.44 | 59.45 | 60.45 | 3,700,865 | +0.63(+1.05%) |
Jun 16, 2016 | 63.03 | 63.06 | 59.15 | 59.83 | 1,166,140 | -1.84(-2.98%) |
Jun 15, 2016 | 59.59 | 62.45 | 59.10 | 61.66 | 1,175,515 | +2.52(+4.26%) |
Jun 14, 2016 | 60.13 | 60.33 | 58.13 | 59.15 | 873,323 | -0.77(-1.29%) |
Jun 13, 2016 | 60.55 | 60.81 | 58.98 | 59.92 | 1,115,547 | +0.31(+0.52%) |
Jun 10, 2016 | 60.55 | 61.80 | 59.16 | 59.61 | 862,032 | -0.87(-1.44%) |
Jun 09, 2016 | 59.80 | 61.04 | 58.77 | 60.48 | 1,147,772 | +1.07(+1.81%) |
Jun 08, 2016 | 58.25 | 60.31 | 58.25 | 59.41 | 1,263,508 | +2.33(+4.08%) |
Jun 07, 2016 | 56.27 | 57.53 | 56.18 | 57.08 | 829,139 | +0.13(+0.22%) |
Jun 06, 2016 | 55.72 | 56.95 | 54.88 | 56.95 | 1,145,922 | +0.99(+1.77%) |
Jun 03, 2016 | 53.37 | 56.02 | 53.08 | 55.96 | 1,419,357 | +4.78(+9.34%) |
Jun 02, 2016 | 50.93 | 51.71 | 50.54 | 51.18 | 535,778 | +0.02(+0.04%) |
Jun 01, 2016 | 51.56 | 51.75 | 50.08 | 51.16 | 661,216 | +0.13(+0.25%) |
May 31, 2016 | 49.45 | 51.78 | 49.42 | 51.03 | 947,539 | +1.01(+2.02%) |
May 27, 2016 | 50.20 | 50.03 | 50.03 | 50.03 | 976,326 | -0.75(-1.49%) |
May 26, 2016 | 51.21 | 52.17 | 50.08 | 50.78 | 570,110 | -0.19(-0.37%) |
May 25, 2016 | 48.91 | 51.17 | 47.90 | 50.97 | 1,087,382 | +1.85(+3.76%) |
May 24, 2016 | 49.85 | 50.02 | 49.02 | 49.13 | 929,601 | -1.65(-3.26%) |
May 23, 2016 | 49.43 | 51.44 | 49.10 | 50.78 | 761,640 | +0.36(+0.72%) |
May 20, 2016 | 50.58 | 50.81 | 49.29 | 50.42 | 747,231 | +0.21(+0.42%) |
May 19, 2016 | 47.91 | 50.56 | 47.06 | 50.21 | 1,286,831 | +0.95(+1.94%) |
May 18, 2016 | 51.70 | 52.73 | 48.94 | 49.25 | 1,489,381 | -2.99(-5.73%) |
May 17, 2016 | 51.33 | 53.30 | 50.53 | 52.24 | 1,726,379 | -1.21(-2.26%) |
May 16, 2016 | 53.14 | 54.51 | 52.92 | 53.45 | 662,204 | +0.96(+1.84%) |
May 13, 2016 | 52.41 | 53.34 | 51.55 | 52.49 | 605,083 | +0.15(+0.28%) |
May 12, 2016 | 53.48 | 54.31 | 52.12 | 52.34 | 615,474 | -0.93(-1.74%) |
May 11, 2016 | 53.79 | 54.11 | 52.03 | 53.27 | 908,669 | +0.81(+1.54%) |
May 10, 2016 | 50.98 | 52.69 | 50.08 | 52.46 | 726,001 | +1.42(+2.78%) |
May 09, 2016 | 52.40 | 52.41 | 50.24 | 51.04 | 1,153,358 | -3.34(-6.14%) |
May 06, 2016 | 55.54 | 55.78 | 54.14 | 54.38 | 1,110,287 | +0.23(+0.42%) |
May 05, 2016 | 53.89 | 54.91 | 53.08 | 54.15 | 1,006,640 | +0.76(+1.43%) |
May 04, 2016 | 54.21 | 55.45 | 52.61 | 53.39 | 1,005,217 | -1.50(-2.73%) |
May 03, 2016 | 56.44 | 57.34 | 54.46 | 54.89 | 777,872 | -1.10(-1.96%) |