Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 72.00 | 73.50 | 70.90 | 71.40 | 16,691 | -1.10(-1.52%) |
Jul 28, 2016 | 74.20 | 76.70 | 71.10 | 72.50 | 24,225 | -1.80(-2.42%) |
Jul 27, 2016 | 74.00 | 75.41 | 73.63 | 74.30 | 13,426 | +0.40(+0.54%) |
Jul 26, 2016 | 72.30 | 74.20 | 71.51 | 73.90 | 6,133 | +1.50(+2.07%) |
Jul 25, 2016 | 70.90 | 72.90 | 70.40 | 72.40 | 12,807 | +1.50(+2.12%) |
Jul 22, 2016 | 69.70 | 71.80 | 69.70 | 70.90 | 8,201 | +1.20(+1.72%) |
Jul 21, 2016 | 69.80 | 71.90 | 69.10 | 69.70 | 7,266 | -0.10(-0.14%) |
Jul 20, 2016 | 69.10 | 70.18 | 67.80 | 69.80 | 11,420 | +1.30(+1.90%) |
Jul 19, 2016 | 71.00 | 71.40 | 68.10 | 68.50 | 10,040 | -2.90(-4.06%) |
Jul 18, 2016 | 72.10 | 73.80 | 70.75 | 71.40 | 10,368 | +0.00(+0.00%) |
Jul 15, 2016 | 71.10 | 71.90 | 70.40 | 71.40 | 8,429 | +0.20(+0.28%) |
Jul 14, 2016 | 71.70 | 73.70 | 69.90 | 71.20 | 9,511 | -1.10(-1.52%) |
Jul 13, 2016 | 74.00 | 74.50 | 70.40 | 72.30 | 18,598 | -1.70(-2.30%) |
Jul 12, 2016 | 71.30 | 74.00 | 70.97 | 74.00 | 9,764 | +3.30(+4.67%) |
Jul 11, 2016 | 70.20 | 72.00 | 69.50 | 70.70 | 24,983 | +0.80(+1.14%) |
Jul 08, 2016 | 68.90 | 72.70 | 68.50 | 69.90 | 23,289 | +1.40(+2.04%) |
Jul 07, 2016 | 71.70 | 72.00 | 67.70 | 68.50 | 21,310 | -0.60(-0.87%) |
Jul 05, 2016 | 67.00 | 69.70 | 67.00 | 69.10 | 21,325 | +1.90(+2.83%) |
Jul 01, 2016 | 65.70 | 67.20 | 67.20 | 67.20 | 20,040 | +1.40(+2.13%) |
Jun 30, 2016 | 65.90 | 66.40 | 64.70 | 65.80 | 10,268 | -0.20(-0.30%) |
Jun 29, 2016 | 65.00 | 67.00 | 64.50 | 66.00 | 16,382 | +0.50(+0.76%) |
Jun 28, 2016 | 64.50 | 66.80 | 63.80 | 65.50 | 12,858 | +2.40(+3.80%) |
Jun 27, 2016 | 65.20 | 67.90 | 62.80 | 63.10 | 39,233 | -5.90(-8.55%) |
Jun 24, 2016 | 62.60 | 69.60 | 62.50 | 69.00 | 132,307 | +2.10(+3.14%) |
Jun 23, 2016 | 66.00 | 67.40 | 64.40 | 66.90 | 13,695 | +1.30(+1.98%) |
Jun 22, 2016 | 66.10 | 67.30 | 64.00 | 65.60 | 10,353 | -0.50(-0.76%) |
Jun 21, 2016 | 66.40 | 68.30 | 64.50 | 66.10 | 15,436 | -0.30(-0.45%) |
Jun 20, 2016 | 65.20 | 67.20 | 65.20 | 66.40 | 14,840 | +2.00(+3.11%) |
Jun 17, 2016 | 64.00 | 66.40 | 63.40 | 64.40 | 14,686 | +0.70(+1.10%) |
Jun 16, 2016 | 63.10 | 64.20 | 61.20 | 63.70 | 20,430 | -0.30(-0.47%) |
Jun 15, 2016 | 61.80 | 66.15 | 61.30 | 64.00 | 19,454 | +1.30(+2.07%) |
Jun 14, 2016 | 62.30 | 64.70 | 60.10 | 62.70 | 19,520 | -0.30(-0.48%) |
Jun 13, 2016 | 63.10 | 65.00 | 62.50 | 63.00 | 13,010 | -0.70(-1.10%) |
Jun 10, 2016 | 67.30 | 67.80 | 63.00 | 63.70 | 15,544 | -3.30(-4.93%) |
Jun 09, 2016 | 65.80 | 67.80 | 65.60 | 67.00 | 18,800 | +1.00(+1.52%) |
Jun 08, 2016 | 63.70 | 66.10 | 62.90 | 66.00 | 20,862 | +2.40(+3.77%) |
Jun 07, 2016 | 63.00 | 65.50 | 61.60 | 63.60 | 18,398 | +0.60(+0.95%) |
Jun 06, 2016 | 61.20 | 63.63 | 60.60 | 63.00 | 32,777 | +2.60(+4.30%) |
Jun 03, 2016 | 61.50 | 61.50 | 57.80 | 60.40 | 41,583 | -1.20(-1.95%) |
Jun 02, 2016 | 57.30 | 61.80 | 56.00 | 61.60 | 52,550 | +3.80(+6.57%) |
Jun 01, 2016 | 58.20 | 58.60 | 56.80 | 57.80 | 21,779 | -0.40(-0.69%) |
May 31, 2016 | 58.40 | 59.60 | 57.50 | 58.20 | 15,270 | +0.20(+0.34%) |
May 27, 2016 | 57.90 | 58.00 | 58.00 | 58.00 | 19,580 | +0.60(+1.05%) |
May 26, 2016 | 62.90 | 63.80 | 56.90 | 57.40 | 50,990 | -5.00(-8.01%) |
May 25, 2016 | 60.90 | 63.85 | 60.57 | 62.40 | 30,723 | +2.10(+3.48%) |
May 24, 2016 | 59.00 | 60.80 | 58.10 | 60.30 | 13,589 | +1.20(+2.03%) |
May 23, 2016 | 59.90 | 61.60 | 58.70 | 59.10 | 17,575 | -0.70(-1.17%) |
May 20, 2016 | 59.20 | 60.70 | 58.00 | 59.80 | 27,168 | +0.40(+0.67%) |
May 19, 2016 | 59.90 | 60.67 | 58.20 | 59.40 | 16,123 | -0.70(-1.16%) |
May 18, 2016 | 60.10 | 62.10 | 59.80 | 60.10 | 10,884 | -0.80(-1.31%) |
May 17, 2016 | 60.40 | 62.50 | 58.80 | 60.90 | 14,717 | +0.50(+0.83%) |
May 16, 2016 | 62.90 | 64.85 | 60.00 | 60.40 | 35,610 | -2.40(-3.82%) |
May 13, 2016 | 60.80 | 67.20 | 60.70 | 62.80 | 27,522 | +2.10(+3.46%) |
May 12, 2016 | 67.70 | 67.70 | 60.00 | 60.70 | 56,420 | -6.60(-9.81%) |
May 11, 2016 | 71.10 | 71.10 | 66.70 | 67.30 | 28,046 | -3.20(-4.54%) |
May 10, 2016 | 71.10 | 71.10 | 67.50 | 70.50 | 22,905 | -0.10(-0.14%) |
May 09, 2016 | 69.20 | 71.00 | 68.00 | 70.60 | 19,240 | +0.90(+1.29%) |
May 06, 2016 | 77.80 | 77.80 | 68.60 | 69.70 | 62,397 | -1.10(-1.55%) |
May 05, 2016 | 74.20 | 75.50 | 70.00 | 70.80 | 27,361 | -2.80(-3.80%) |
May 04, 2016 | 72.80 | 76.90 | 71.40 | 73.60 | 21,582 | -0.20(-0.27%) |
May 03, 2016 | 77.20 | 77.30 | 72.40 | 73.80 | 13,324 | -3.60(-4.65%) |