Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 72.15 | 72.31 | 68.02 | 68.47 | 277,688 | -2.67(-3.75%) |
Jul 28, 2016 | 71.04 | 71.79 | 68.48 | 71.14 | 216,002 | -0.11(-0.15%) |
Jul 27, 2016 | 71.01 | 71.46 | 70.55 | 71.25 | 130,914 | +0.05(+0.07%) |
Jul 26, 2016 | 70.90 | 71.57 | 70.51 | 71.20 | 129,606 | +0.35(+0.49%) |
Jul 25, 2016 | 71.37 | 71.37 | 70.35 | 70.85 | 106,214 | -0.38(-0.53%) |
Jul 22, 2016 | 70.35 | 71.41 | 69.68 | 71.23 | 208,456 | +1.01(+1.44%) |
Jul 21, 2016 | 68.79 | 70.76 | 68.72 | 70.22 | 188,584 | +1.31(+1.90%) |
Jul 20, 2016 | 68.16 | 69.28 | 68.00 | 68.91 | 158,726 | +0.79(+1.16%) |
Jul 19, 2016 | 68.30 | 68.72 | 67.03 | 68.12 | 178,910 | -0.76(-1.10%) |
Jul 18, 2016 | 68.99 | 69.31 | 68.27 | 68.88 | 136,821 | +0.14(+0.21%) |
Jul 15, 2016 | 69.45 | 69.77 | 68.29 | 68.73 | 165,960 | -0.30(-0.43%) |
Jul 14, 2016 | 69.32 | 69.88 | 68.59 | 69.03 | 239,446 | +0.17(+0.25%) |
Jul 13, 2016 | 67.88 | 69.02 | 67.63 | 68.86 | 154,623 | +1.16(+1.71%) |
Jul 12, 2016 | 67.65 | 68.16 | 67.35 | 67.70 | 233,400 | +0.16(+0.24%) |
Jul 11, 2016 | 67.54 | 67.87 | 66.49 | 67.54 | 128,066 | +0.24(+0.36%) |
Jul 08, 2016 | 66.01 | 67.67 | 65.70 | 67.30 | 157,436 | +1.60(+2.44%) |
Jul 07, 2016 | 65.12 | 66.07 | 64.77 | 65.70 | 210,944 | +1.11(+1.72%) |
Jul 05, 2016 | 65.89 | 66.19 | 63.91 | 64.59 | 196,352 | -1.38(-2.09%) |
Jul 01, 2016 | 65.65 | 65.97 | 65.97 | 65.97 | 211,200 | +0.20(+0.30%) |
Jun 30, 2016 | 64.64 | 66.09 | 64.18 | 65.77 | 247,159 | +0.82(+1.26%) |
Jun 29, 2016 | 64.73 | 65.54 | 62.50 | 64.95 | 195,370 | +0.97(+1.52%) |
Jun 28, 2016 | 62.72 | 64.20 | 62.39 | 63.98 | 277,854 | +1.56(+2.50%) |
Jun 27, 2016 | 63.19 | 64.27 | 61.90 | 62.42 | 168,397 | -1.18(-1.86%) |
Jun 24, 2016 | 63.74 | 64.35 | 63.09 | 63.60 | 661,316 | -2.08(-3.17%) |
Jun 23, 2016 | 65.83 | 66.34 | 65.05 | 65.68 | 120,216 | +0.15(+0.23%) |
Jun 22, 2016 | 65.98 | 66.37 | 65.11 | 65.53 | 200,789 | -0.43(-0.65%) |
Jun 21, 2016 | 66.19 | 66.70 | 65.17 | 65.96 | 123,438 | +0.21(+0.32%) |
Jun 20, 2016 | 65.30 | 66.91 | 64.39 | 65.75 | 165,612 | +1.29(+2.00%) |
Jun 17, 2016 | 64.51 | 64.96 | 64.15 | 64.46 | 252,376 | -0.21(-0.32%) |
Jun 16, 2016 | 63.70 | 64.71 | 63.08 | 64.67 | 189,957 | +0.60(+0.94%) |
Jun 15, 2016 | 65.66 | 65.72 | 63.92 | 64.07 | 138,353 | -1.31(-2.00%) |
Jun 14, 2016 | 65.63 | 65.99 | 64.72 | 65.38 | 197,733 | -0.34(-0.52%) |
Jun 13, 2016 | 66.00 | 66.31 | 65.06 | 65.72 | 164,444 | -1.05(-1.57%) |
Jun 10, 2016 | 66.16 | 67.12 | 66.01 | 66.77 | 94,970 | -0.65(-0.96%) |
Jun 09, 2016 | 67.23 | 68.00 | 67.08 | 67.42 | 109,247 | -0.47(-0.69%) |
Jun 08, 2016 | 65.84 | 67.96 | 64.86 | 67.89 | 150,459 | +1.46(+2.20%) |
Jun 07, 2016 | 66.08 | 67.14 | 65.80 | 66.43 | 154,017 | +0.23(+0.35%) |
Jun 06, 2016 | 65.73 | 66.81 | 65.16 | 66.20 | 129,045 | +0.23(+0.35%) |
Jun 03, 2016 | 67.70 | 67.98 | 65.61 | 65.97 | 185,753 | -1.32(-1.96%) |
Jun 02, 2016 | 66.10 | 67.33 | 65.39 | 67.29 | 191,869 | +0.89(+1.34%) |
Jun 01, 2016 | 66.28 | 66.83 | 65.96 | 66.40 | 187,933 | +0.15(+0.23%) |
May 31, 2016 | 66.23 | 66.58 | 64.88 | 66.25 | 185,486 | +0.05(+0.08%) |
May 27, 2016 | 65.53 | 66.20 | 66.20 | 66.20 | 129,700 | +0.83(+1.27%) |
May 26, 2016 | 66.24 | 66.79 | 65.32 | 65.37 | 151,277 | -0.61(-0.92%) |
May 25, 2016 | 66.54 | 66.95 | 65.57 | 65.98 | 156,453 | -0.39(-0.59%) |
May 24, 2016 | 65.92 | 66.76 | 65.75 | 66.37 | 261,865 | +0.52(+0.79%) |
May 23, 2016 | 65.25 | 66.41 | 65.01 | 65.85 | 208,052 | +0.77(+1.18%) |
May 20, 2016 | 65.21 | 65.77 | 64.10 | 65.08 | 157,283 | +0.46(+0.71%) |
May 19, 2016 | 64.98 | 66.07 | 64.27 | 64.62 | 98,003 | -0.74(-1.13%) |
May 18, 2016 | 64.60 | 65.93 | 64.60 | 65.36 | 153,909 | +0.32(+0.49%) |
May 17, 2016 | 66.26 | 66.36 | 64.39 | 65.04 | 187,144 | -1.15(-1.74%) |
May 16, 2016 | 65.69 | 67.66 | 65.14 | 66.19 | 177,672 | +0.68(+1.04%) |
May 13, 2016 | 65.52 | 67.02 | 65.00 | 65.51 | 160,521 | +0.07(+0.11%) |
May 12, 2016 | 67.08 | 67.61 | 65.05 | 65.44 | 252,484 | -1.01(-1.52%) |
May 11, 2016 | 67.17 | 68.41 | 66.21 | 66.45 | 223,208 | -1.06(-1.57%) |
May 10, 2016 | 68.10 | 68.21 | 67.38 | 67.51 | 143,282 | -0.54(-0.79%) |
May 09, 2016 | 67.44 | 68.51 | 67.10 | 68.05 | 266,895 | +0.66(+0.98%) |
May 06, 2016 | 68.34 | 68.63 | 66.66 | 67.39 | 361,470 | -0.73(-1.07%) |
May 05, 2016 | 70.31 | 70.31 | 66.07 | 68.12 | 326,213 | +0.16(+0.24%) |
May 04, 2016 | 69.70 | 70.97 | 67.92 | 67.96 | 248,847 | -1.91(-2.73%) |
May 03, 2016 | 68.70 | 71.04 | 68.70 | 69.87 | 304,378 | +0.65(+0.94%) |