Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.66 | 69.28 | 68.34 | 68.66 | 238,122 | +0.09(+0.13%) |
Jul 28, 2016 | 69.69 | 69.70 | 67.31 | 68.57 | 388,462 | -2.26(-3.19%) |
Jul 27, 2016 | 64.50 | 71.48 | 63.71 | 70.83 | 656,780 | +8.43(+13.52%) |
Jul 26, 2016 | 63.64 | 63.88 | 62.20 | 62.40 | 175,400 | -1.05(-1.65%) |
Jul 25, 2016 | 63.27 | 64.02 | 62.70 | 63.45 | 131,692 | +0.15(+0.23%) |
Jul 22, 2016 | 62.16 | 63.31 | 62.05 | 63.30 | 118,462 | +0.83(+1.34%) |
Jul 21, 2016 | 62.47 | 63.13 | 61.77 | 62.47 | 156,884 | +0.20(+0.31%) |
Jul 20, 2016 | 62.00 | 62.97 | 61.56 | 62.27 | 90,416 | +0.27(+0.44%) |
Jul 19, 2016 | 61.83 | 62.55 | 61.75 | 62.00 | 85,926 | -0.26(-0.41%) |
Jul 18, 2016 | 62.57 | 62.64 | 61.42 | 62.26 | 146,558 | -0.22(-0.36%) |
Jul 15, 2016 | 61.88 | 64.72 | 61.88 | 62.48 | 438,662 | +1.35(+2.21%) |
Jul 14, 2016 | 59.75 | 61.60 | 59.55 | 61.13 | 206,656 | +1.86(+3.14%) |
Jul 13, 2016 | 59.40 | 60.10 | 59.06 | 59.27 | 186,456 | -0.01(-0.02%) |
Jul 12, 2016 | 57.41 | 60.31 | 56.98 | 59.28 | 254,452 | +2.45(+4.31%) |
Jul 11, 2016 | 56.60 | 57.40 | 55.67 | 56.83 | 226,632 | +0.23(+0.41%) |
Jul 08, 2016 | 56.20 | 57.50 | 55.76 | 56.60 | 215,086 | +1.02(+1.83%) |
Jul 07, 2016 | 56.38 | 56.45 | 55.37 | 55.59 | 108,492 | -0.39(-0.71%) |
Jul 06, 2016 | 54.83 | 56.48 | 54.27 | 55.98 | 228,520 | +0.72(+1.30%) |
Jul 05, 2016 | 55.90 | 55.90 | 54.62 | 55.26 | 217,824 | -0.72(-1.29%) |
Jul 01, 2016 | 55.76 | 55.98 | 55.98 | 55.98 | 112,400 | +0.26(+0.48%) |
Jun 30, 2016 | 54.50 | 55.98 | 54.22 | 55.72 | 177,140 | +1.37(+2.51%) |
Jun 29, 2016 | 55.05 | 55.30 | 54.21 | 54.35 | 189,008 | +0.08(+0.15%) |
Jun 28, 2016 | 54.17 | 55.30 | 54.02 | 54.27 | 300,254 | -0.01(-0.03%) |
Jun 27, 2016 | 55.33 | 55.53 | 54.04 | 54.28 | 165,424 | -1.26(-2.26%) |
Jun 24, 2016 | 56.00 | 57.74 | 55.27 | 55.54 | 273,400 | -2.87(-4.91%) |
Jun 23, 2016 | 57.47 | 58.41 | 56.88 | 58.41 | 118,022 | +1.73(+3.05%) |
Jun 22, 2016 | 57.83 | 58.55 | 56.59 | 56.67 | 149,044 | -0.83(-1.44%) |
Jun 21, 2016 | 57.48 | 58.45 | 57.31 | 57.51 | 99,876 | -0.31(-0.54%) |
Jun 20, 2016 | 57.00 | 58.52 | 56.91 | 57.81 | 175,920 | +1.60(+2.85%) |
Jun 17, 2016 | 58.47 | 58.47 | 56.09 | 56.22 | 242,670 | -2.05(-3.52%) |
Jun 16, 2016 | 57.53 | 58.94 | 57.07 | 58.27 | 185,010 | +0.45(+0.79%) |
Jun 15, 2016 | 59.02 | 59.49 | 57.40 | 57.81 | 196,934 | -1.20(-2.03%) |
Jun 14, 2016 | 59.05 | 60.35 | 58.50 | 59.01 | 205,162 | -0.18(-0.31%) |
Jun 13, 2016 | 60.00 | 60.12 | 59.10 | 59.19 | 156,200 | -1.18(-1.95%) |
Jun 10, 2016 | 60.77 | 60.95 | 60.00 | 60.37 | 170,786 | -1.12(-1.83%) |
Jun 09, 2016 | 60.74 | 61.97 | 60.74 | 61.49 | 201,710 | +0.26(+0.42%) |
Jun 08, 2016 | 62.48 | 62.48 | 60.74 | 61.23 | 200,798 | -1.41(-2.26%) |
Jun 07, 2016 | 62.50 | 63.18 | 62.20 | 62.65 | 237,996 | +0.34(+0.55%) |
Jun 06, 2016 | 62.21 | 62.88 | 61.90 | 62.31 | 99,308 | +0.10(+0.16%) |
Jun 03, 2016 | 62.45 | 62.95 | 61.81 | 62.21 | 127,286 | -0.59(-0.93%) |
Jun 02, 2016 | 60.68 | 62.88 | 60.68 | 62.80 | 217,042 | +1.72(+2.81%) |
Jun 01, 2016 | 59.99 | 61.72 | 59.83 | 61.08 | 177,876 | +0.75(+1.25%) |
May 31, 2016 | 60.67 | 61.46 | 59.87 | 60.33 | 236,574 | -0.30(-0.49%) |
May 27, 2016 | 60.85 | 60.62 | 60.62 | 60.62 | 100,800 | +0.08(+0.12%) |
May 26, 2016 | 61.18 | 61.35 | 60.55 | 60.55 | 208,660 | -0.80(-1.30%) |
May 25, 2016 | 62.91 | 63.26 | 61.23 | 61.35 | 246,126 | -1.59(-2.53%) |
May 24, 2016 | 60.70 | 63.49 | 60.70 | 62.95 | 387,768 | +2.09(+3.43%) |
May 23, 2016 | 60.27 | 61.70 | 59.80 | 60.86 | 153,738 | +0.36(+0.60%) |
May 20, 2016 | 60.18 | 61.18 | 59.91 | 60.50 | 178,988 | +0.57(+0.95%) |
May 19, 2016 | 60.41 | 61.19 | 59.30 | 59.93 | 176,858 | -0.70(-1.15%) |
May 18, 2016 | 59.97 | 61.38 | 59.75 | 60.63 | 181,224 | +0.63(+1.05%) |
May 17, 2016 | 61.12 | 61.99 | 59.92 | 60.00 | 240,260 | -1.05(-1.71%) |
May 16, 2016 | 60.47 | 62.37 | 60.17 | 61.05 | 180,644 | +0.58(+0.96%) |
May 13, 2016 | 62.06 | 62.47 | 60.41 | 60.47 | 213,614 | -1.79(-2.88%) |
May 12, 2016 | 61.84 | 62.50 | 60.88 | 62.26 | 177,890 | +0.98(+1.61%) |
May 11, 2016 | 62.53 | 62.53 | 60.72 | 61.27 | 238,630 | -1.41(-2.24%) |
May 10, 2016 | 62.26 | 62.68 | 61.58 | 62.68 | 104,614 | +0.45(+0.73%) |
May 09, 2016 | 62.15 | 63.40 | 61.81 | 62.23 | 140,154 | -0.06(-0.10%) |
May 06, 2016 | 61.79 | 63.24 | 61.35 | 62.28 | 220,548 | +0.40(+0.65%) |
May 05, 2016 | 62.67 | 62.84 | 61.76 | 61.88 | 207,210 | -0.85(-1.36%) |
May 04, 2016 | 57.58 | 64.00 | 57.50 | 62.73 | 483,828 | +4.62(+7.96%) |
May 03, 2016 | 58.76 | 60.40 | 57.65 | 58.10 | 316,584 | -0.99(-1.67%) |