Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 70.54 | 71.09 | 70.20 | 70.97 | 1,014,229 | +0.67(+0.95%) |
Jul 28, 2016 | 70.15 | 70.67 | 69.93 | 70.31 | 628,603 | +0.11(+0.15%) |
Jul 27, 2016 | 70.85 | 70.85 | 70.01 | 70.20 | 775,633 | -0.74(-1.04%) |
Jul 26, 2016 | 70.62 | 71.03 | 70.32 | 70.94 | 496,153 | +0.42(+0.59%) |
Jul 25, 2016 | 70.94 | 71.15 | 70.29 | 70.52 | 566,569 | -0.33(-0.46%) |
Jul 22, 2016 | 70.76 | 70.98 | 70.31 | 70.85 | 475,003 | +0.37(+0.52%) |
Jul 21, 2016 | 70.77 | 70.91 | 70.25 | 70.48 | 628,141 | -0.45(-0.63%) |
Jul 20, 2016 | 70.83 | 71.15 | 70.78 | 70.93 | 528,375 | +0.14(+0.19%) |
Jul 19, 2016 | 70.83 | 71.08 | 70.32 | 70.79 | 628,164 | -0.16(-0.23%) |
Jul 18, 2016 | 70.97 | 71.08 | 70.64 | 70.95 | 573,454 | +0.13(+0.19%) |
Jul 15, 2016 | 71.49 | 71.64 | 70.64 | 70.82 | 662,240 | -0.34(-0.48%) |
Jul 14, 2016 | 71.22 | 71.26 | 70.89 | 71.16 | 596,587 | +0.13(+0.19%) |
Jul 13, 2016 | 71.25 | 71.26 | 70.79 | 71.02 | 628,809 | +0.08(+0.12%) |
Jul 12, 2016 | 71.53 | 71.76 | 70.90 | 70.94 | 720,556 | -0.35(-0.48%) |
Jul 11, 2016 | 71.27 | 71.63 | 70.95 | 71.29 | 678,164 | +0.42(+0.59%) |
Jul 08, 2016 | 70.20 | 70.95 | 69.80 | 70.87 | 1,017,169 | +1.07(+1.54%) |
Jul 07, 2016 | 70.00 | 70.34 | 69.40 | 69.80 | 639,070 | +0.29(+0.41%) |
Jul 05, 2016 | 69.45 | 69.68 | 69.07 | 69.51 | 796,342 | +0.02(+0.02%) |
Jul 01, 2016 | 69.38 | 69.49 | 69.49 | 69.49 | 967,725 | +0.16(+0.23%) |
Jun 30, 2016 | 69.05 | 69.34 | 68.44 | 69.33 | 1,690,925 | +0.50(+0.73%) |
Jun 29, 2016 | 67.44 | 68.90 | 67.33 | 68.83 | 1,089,898 | +1.67(+2.48%) |
Jun 28, 2016 | 66.18 | 67.32 | 66.18 | 67.16 | 1,601,193 | +1.38(+2.10%) |
Jun 27, 2016 | 66.66 | 66.96 | 65.30 | 65.78 | 1,873,571 | -1.22(-1.83%) |
Jun 24, 2016 | 67.22 | 68.08 | 66.79 | 67.01 | 1,655,579 | -2.64(-3.79%) |
Jun 23, 2016 | 69.02 | 69.66 | 68.84 | 69.65 | 765,617 | +1.04(+1.52%) |
Jun 22, 2016 | 68.55 | 68.96 | 68.51 | 68.61 | 1,182,478 | +0.09(+0.14%) |
Jun 21, 2016 | 68.71 | 68.78 | 68.33 | 68.51 | 1,083,433 | -0.05(-0.07%) |
Jun 20, 2016 | 68.42 | 68.98 | 68.24 | 68.56 | 1,386,131 | +0.76(+1.12%) |
Jun 17, 2016 | 68.55 | 68.55 | 67.38 | 67.80 | 1,490,997 | -0.71(-1.04%) |
Jun 16, 2016 | 68.32 | 68.55 | 67.59 | 68.51 | 1,054,802 | +0.01(+0.02%) |
Jun 15, 2016 | 69.30 | 69.46 | 68.39 | 68.50 | 1,022,478 | -0.78(-1.12%) |
Jun 14, 2016 | 69.39 | 69.61 | 68.73 | 69.28 | 1,135,191 | -0.13(-0.18%) |
Jun 13, 2016 | 69.93 | 70.33 | 69.39 | 69.40 | 1,221,682 | -0.54(-0.77%) |
Jun 10, 2016 | 70.16 | 70.60 | 69.71 | 69.94 | 903,781 | -0.93(-1.31%) |
Jun 09, 2016 | 70.19 | 70.97 | 70.11 | 70.87 | 1,014,711 | +0.62(+0.88%) |
Jun 08, 2016 | 69.08 | 70.32 | 68.80 | 70.25 | 996,749 | +1.28(+1.85%) |
Jun 07, 2016 | 69.17 | 69.34 | 68.70 | 68.97 | 1,163,039 | -0.33(-0.47%) |
Jun 06, 2016 | 68.94 | 69.49 | 68.68 | 69.30 | 872,411 | +0.33(+0.48%) |
Jun 03, 2016 | 69.01 | 69.14 | 68.63 | 68.97 | 987,158 | -0.11(-0.16%) |
Jun 02, 2016 | 67.98 | 69.20 | 67.71 | 69.08 | 1,391,726 | +1.20(+1.77%) |
Jun 01, 2016 | 67.98 | 68.22 | 67.57 | 67.88 | 1,012,204 | -0.25(-0.36%) |
May 31, 2016 | 68.23 | 68.33 | 67.57 | 68.13 | 3,637,896 | -0.03(-0.04%) |
May 27, 2016 | 68.02 | 68.16 | 68.16 | 68.16 | 897,345 | +0.42(+0.63%) |
May 26, 2016 | 67.20 | 67.87 | 66.68 | 67.73 | 932,586 | +0.47(+0.69%) |
May 25, 2016 | 67.79 | 67.97 | 67.15 | 67.27 | 967,220 | -0.47(-0.70%) |
May 24, 2016 | 66.77 | 67.76 | 66.52 | 67.74 | 1,121,056 | +1.38(+2.09%) |
May 23, 2016 | 67.07 | 67.10 | 66.28 | 66.36 | 1,050,003 | -0.60(-0.90%) |
May 20, 2016 | 67.07 | 67.45 | 66.53 | 66.96 | 1,203,842 | -0.05(-0.08%) |
May 19, 2016 | 66.70 | 67.31 | 66.31 | 67.02 | 792,065 | -0.02(-0.04%) |
May 18, 2016 | 66.82 | 67.54 | 66.49 | 67.04 | 1,087,128 | +0.16(+0.23%) |
May 17, 2016 | 68.27 | 68.36 | 66.58 | 66.88 | 1,110,514 | -1.40(-2.06%) |
May 16, 2016 | 67.31 | 68.41 | 67.22 | 68.29 | 914,761 | +0.85(+1.26%) |
May 13, 2016 | 67.45 | 68.23 | 66.99 | 67.44 | 858,551 | -0.11(-0.16%) |
May 12, 2016 | 67.44 | 67.77 | 66.93 | 67.55 | 860,166 | +0.34(+0.51%) |
May 11, 2016 | 67.22 | 67.67 | 66.82 | 67.21 | 915,072 | -0.33(-0.49%) |
May 10, 2016 | 67.11 | 67.57 | 66.74 | 67.54 | 754,669 | +0.59(+0.88%) |
May 09, 2016 | 66.51 | 67.48 | 66.13 | 66.95 | 1,056,373 | +0.29(+0.43%) |
May 06, 2016 | 65.58 | 66.97 | 65.12 | 66.67 | 1,129,560 | +0.74(+1.12%) |
May 05, 2016 | 65.41 | 66.18 | 65.41 | 65.93 | 1,017,590 | +0.55(+0.85%) |
May 04, 2016 | 65.73 | 65.81 | 64.77 | 65.37 | 1,771,648 | -0.72(-1.09%) |
May 03, 2016 | 66.26 | 67.40 | 65.74 | 66.09 | 1,460,400 | -0.96(-1.44%) |