Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.63 | 67.89 | 67.00 | 67.07 | 271,478 | -0.53(-0.78%) |
Jul 28, 2016 | 67.58 | 67.87 | 67.17 | 67.60 | 116,716 | +0.11(+0.16%) |
Jul 27, 2016 | 67.69 | 67.69 | 66.82 | 67.49 | 81,467 | -0.36(-0.53%) |
Jul 26, 2016 | 67.37 | 67.94 | 66.98 | 67.85 | 180,629 | +0.56(+0.83%) |
Jul 25, 2016 | 67.83 | 68.05 | 67.21 | 67.29 | 132,226 | -0.54(-0.80%) |
Jul 22, 2016 | 67.57 | 68.05 | 67.51 | 67.83 | 130,348 | +0.53(+0.79%) |
Jul 21, 2016 | 67.94 | 68.00 | 67.19 | 67.30 | 116,712 | -0.55(-0.81%) |
Jul 20, 2016 | 67.80 | 68.21 | 67.75 | 67.85 | 138,884 | -0.07(-0.10%) |
Jul 19, 2016 | 67.59 | 68.09 | 67.56 | 67.92 | 127,828 | +0.20(+0.30%) |
Jul 18, 2016 | 67.58 | 67.94 | 67.58 | 67.72 | 145,829 | +0.30(+0.44%) |
Jul 15, 2016 | 67.99 | 67.99 | 67.17 | 67.42 | 87,701 | -0.25(-0.37%) |
Jul 14, 2016 | 67.28 | 68.26 | 67.47 | 67.67 | 163,922 | +0.39(+0.58%) |
Jul 13, 2016 | 67.76 | 68.22 | 67.18 | 67.28 | 173,479 | -0.57(-0.84%) |
Jul 12, 2016 | 67.60 | 68.07 | 67.22 | 67.85 | 231,484 | +0.51(+0.76%) |
Jul 11, 2016 | 67.74 | 68.03 | 67.28 | 67.34 | 201,782 | -0.12(-0.18%) |
Jul 08, 2016 | 66.76 | 68.00 | 66.74 | 67.46 | 362,514 | +1.04(+1.57%) |
Jul 07, 2016 | 66.64 | 67.18 | 66.42 | 66.42 | 237,639 | -0.18(-0.27%) |
Jul 06, 2016 | 66.57 | 67.10 | 66.36 | 66.60 | 275,913 | -0.15(-0.22%) |
Jul 05, 2016 | 66.03 | 67.04 | 66.01 | 66.75 | 199,139 | +0.38(+0.57%) |
Jul 01, 2016 | 66.00 | 66.37 | 66.37 | 66.37 | 238,000 | +0.06(+0.09%) |
Jun 30, 2016 | 64.52 | 66.33 | 64.39 | 66.31 | 282,024 | +1.69(+2.62%) |
Jun 29, 2016 | 65.07 | 65.28 | 64.22 | 64.62 | 189,524 | +0.13(+0.20%) |
Jun 28, 2016 | 64.97 | 65.11 | 63.78 | 64.49 | 263,198 | +0.25(+0.39%) |
Jun 27, 2016 | 64.70 | 64.70 | 63.34 | 64.24 | 252,181 | -0.74(-1.14%) |
Jun 24, 2016 | 64.21 | 65.90 | 63.37 | 64.98 | 1,034,188 | -1.21(-1.83%) |
Jun 23, 2016 | 66.00 | 66.22 | 65.41 | 66.19 | 304,466 | +0.23(+0.35%) |
Jun 22, 2016 | 67.20 | 67.20 | 65.82 | 65.96 | 180,882 | -1.13(-1.68%) |
Jun 21, 2016 | 66.91 | 67.44 | 66.83 | 67.09 | 146,605 | -0.01(-0.01%) |
Jun 20, 2016 | 65.12 | 67.11 | 65.11 | 67.10 | 357,852 | +2.29(+3.53%) |
Jun 17, 2016 | 65.94 | 65.94 | 64.79 | 64.81 | 468,119 | -0.99(-1.50%) |
Jun 16, 2016 | 65.35 | 65.86 | 64.81 | 65.80 | 190,293 | +0.43(+0.66%) |
Jun 15, 2016 | 65.02 | 65.58 | 64.63 | 65.37 | 230,568 | +0.25(+0.38%) |
Jun 14, 2016 | 64.93 | 65.50 | 64.66 | 65.12 | 308,480 | +0.13(+0.20%) |
Jun 13, 2016 | 65.03 | 65.78 | 64.84 | 64.99 | 227,476 | +0.05(+0.08%) |
Jun 10, 2016 | 64.99 | 65.97 | 64.73 | 64.94 | 224,590 | -0.39(-0.60%) |
Jun 09, 2016 | 65.00 | 65.65 | 65.00 | 65.33 | 190,998 | +0.12(+0.18%) |
Jun 08, 2016 | 65.15 | 65.42 | 64.41 | 65.21 | 226,322 | -0.09(-0.14%) |
Jun 07, 2016 | 65.45 | 65.89 | 64.87 | 65.30 | 174,899 | -0.36(-0.55%) |
Jun 06, 2016 | 65.72 | 66.00 | 65.33 | 65.66 | 120,330 | +0.23(+0.35%) |
Jun 03, 2016 | 65.27 | 65.70 | 64.32 | 65.43 | 166,258 | +0.03(+0.05%) |
Jun 02, 2016 | 64.86 | 65.65 | 64.86 | 65.40 | 148,832 | +0.23(+0.35%) |
Jun 01, 2016 | 64.64 | 65.18 | 64.40 | 65.17 | 224,662 | +0.38(+0.59%) |
May 31, 2016 | 64.87 | 65.29 | 64.49 | 64.79 | 179,868 | -0.29(-0.45%) |
May 27, 2016 | 64.14 | 65.08 | 65.08 | 65.08 | 122,600 | +0.81(+1.26%) |
May 26, 2016 | 64.37 | 64.55 | 63.84 | 64.27 | 229,694 | -0.12(-0.19%) |
May 25, 2016 | 65.15 | 65.37 | 64.02 | 64.39 | 264,625 | -0.79(-1.21%) |
May 24, 2016 | 64.25 | 65.34 | 64.25 | 65.18 | 188,960 | +0.97(+1.51%) |
May 23, 2016 | 64.26 | 64.89 | 64.16 | 64.21 | 188,274 | -0.23(-0.36%) |
May 20, 2016 | 64.72 | 65.07 | 64.14 | 64.44 | 156,233 | -0.06(-0.09%) |
May 19, 2016 | 64.18 | 64.75 | 63.15 | 64.50 | 159,169 | +0.09(+0.14%) |
May 18, 2016 | 63.74 | 64.67 | 63.64 | 64.41 | 192,892 | +0.61(+0.96%) |
May 17, 2016 | 65.59 | 65.59 | 63.39 | 63.80 | 314,451 | -1.77(-2.70%) |
May 16, 2016 | 65.90 | 66.05 | 65.06 | 65.57 | 302,181 | -0.25(-0.38%) |
May 13, 2016 | 66.05 | 66.11 | 64.14 | 65.82 | 889,503 | +0.07(+0.11%) |
May 12, 2016 | 65.56 | 66.10 | 65.04 | 65.75 | 119,158 | +0.53(+0.81%) |
May 11, 2016 | 65.42 | 66.28 | 65.14 | 65.22 | 110,142 | -0.60(-0.91%) |
May 10, 2016 | 66.12 | 66.53 | 65.40 | 65.82 | 151,862 | +0.06(+0.09%) |
May 09, 2016 | 64.73 | 66.88 | 64.11 | 65.76 | 230,711 | +1.22(+1.89%) |
May 06, 2016 | 64.69 | 65.35 | 64.02 | 64.54 | 326,004 | -0.25(-0.39%) |
May 05, 2016 | 66.02 | 66.36 | 64.65 | 64.79 | 268,635 | -1.21(-1.83%) |
May 04, 2016 | 64.91 | 67.00 | 64.91 | 66.00 | 280,108 | +0.70(+1.07%) |
May 03, 2016 | 65.62 | 66.57 | 65.11 | 65.30 | 187,576 | -0.88(-1.33%) |