Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.40 | 62.82 | 61.93 | 62.40 | 1,147,590 | +0.75(+1.21%) |
Jul 28, 2016 | 62.69 | 62.72 | 61.07 | 61.66 | 1,458,011 | -1.43(-2.27%) |
Jul 27, 2016 | 63.86 | 64.36 | 62.81 | 63.09 | 1,081,568 | -0.44(-0.69%) |
Jul 26, 2016 | 63.11 | 63.73 | 62.83 | 63.53 | 1,050,059 | +1.34(+2.15%) |
Jul 25, 2016 | 62.41 | 62.92 | 61.94 | 62.19 | 981,229 | +0.71(+1.15%) |
Jul 22, 2016 | 61.58 | 62.50 | 60.88 | 61.48 | 2,876,650 | -5.72(-8.51%) |
Jul 21, 2016 | 65.93 | 67.34 | 65.91 | 67.20 | 1,415,630 | +1.29(+1.96%) |
Jul 20, 2016 | 65.81 | 66.10 | 65.71 | 65.91 | 391,340 | +0.40(+0.60%) |
Jul 19, 2016 | 65.09 | 65.69 | 65.09 | 65.51 | 483,751 | -0.05(-0.07%) |
Jul 18, 2016 | 65.21 | 65.85 | 64.95 | 65.56 | 558,270 | +0.78(+1.20%) |
Jul 15, 2016 | 65.57 | 65.67 | 64.54 | 64.78 | 435,371 | -0.95(-1.44%) |
Jul 14, 2016 | 65.68 | 66.25 | 65.49 | 65.73 | 520,785 | +0.56(+0.86%) |
Jul 13, 2016 | 65.35 | 65.41 | 64.65 | 65.17 | 434,737 | +0.04(+0.05%) |
Jul 12, 2016 | 65.22 | 65.77 | 64.92 | 65.14 | 811,299 | +0.88(+1.37%) |
Jul 11, 2016 | 64.73 | 65.05 | 64.04 | 64.26 | 718,223 | +0.97(+1.53%) |
Jul 08, 2016 | 63.71 | 62.01 | 63.03 | 63.29 | 703,243 | +1.28(+2.06%) |
Jul 07, 2016 | 62.33 | 62.85 | 61.60 | 62.01 | 591,044 | +0.78(+1.27%) |
Jul 06, 2016 | 59.79 | 61.48 | 59.78 | 61.23 | 933,492 | +0.19(+0.32%) |
Jul 05, 2016 | 62.02 | 62.11 | 60.92 | 61.04 | 820,874 | -2.07(-3.28%) |
Jul 01, 2016 | 63.68 | 63.11 | 63.11 | 63.11 | 993,669 | -0.27(-0.43%) |
Jun 30, 2016 | 63.33 | 63.58 | 62.53 | 63.38 | 1,535,394 | -0.60(-0.94%) |
Jun 29, 2016 | 61.71 | 64.49 | 61.60 | 63.98 | 3,495,409 | -0.98(-1.51%) |
Jun 28, 2016 | 64.57 | 65.01 | 63.65 | 64.96 | 1,249,418 | +1.57(+2.48%) |
Jun 27, 2016 | 65.67 | 65.67 | 62.72 | 63.38 | 2,251,500 | -3.56(-5.32%) |
Jun 24, 2016 | 69.84 | 70.19 | 66.72 | 66.95 | 1,866,726 | -6.48(-8.82%) |
Jun 23, 2016 | 73.10 | 73.71 | 72.87 | 73.42 | 423,691 | +1.17(+1.62%) |
Jun 22, 2016 | 72.10 | 72.63 | 71.89 | 72.25 | 447,342 | -0.15(-0.20%) |
Jun 21, 2016 | 72.35 | 72.60 | 71.55 | 72.40 | 1,012,838 | +0.21(+0.29%) |
Jun 20, 2016 | 72.81 | 72.98 | 72.18 | 72.19 | 702,248 | +1.59(+2.25%) |
Jun 17, 2016 | 70.03 | 71.00 | 69.85 | 70.60 | 773,608 | +0.73(+1.05%) |
Jun 16, 2016 | 69.38 | 70.13 | 68.42 | 69.87 | 874,138 | -0.48(-0.68%) |
Jun 15, 2016 | 70.08 | 71.08 | 70.04 | 70.35 | 379,889 | +0.27(+0.39%) |
Jun 14, 2016 | 69.48 | 70.33 | 69.48 | 70.08 | 627,276 | -0.50(-0.71%) |
Jun 13, 2016 | 70.70 | 71.41 | 70.55 | 70.58 | 303,771 | -0.88(-1.23%) |
Jun 10, 2016 | 72.11 | 72.34 | 71.42 | 71.46 | 708,534 | -2.19(-2.97%) |
Jun 09, 2016 | 73.08 | 73.79 | 72.95 | 73.65 | 433,698 | -0.54(-0.72%) |
Jun 08, 2016 | 74.05 | 74.40 | 73.61 | 74.18 | 401,531 | +0.17(+0.22%) |
Jun 07, 2016 | 73.73 | 74.19 | 73.66 | 74.02 | 273,253 | +0.37(+0.50%) |
Jun 06, 2016 | 73.29 | 73.81 | 72.84 | 73.65 | 314,357 | +0.38(+0.52%) |
Jun 03, 2016 | 73.68 | 73.79 | 72.90 | 73.28 | 507,883 | -0.13(-0.18%) |
Jun 02, 2016 | 73.06 | 73.74 | 73.02 | 73.40 | 393,647 | +0.78(+1.08%) |
Jun 01, 2016 | 71.82 | 72.63 | 71.16 | 72.62 | 889,951 | +0.30(+0.42%) |
May 31, 2016 | 72.04 | 72.38 | 71.84 | 72.32 | 939,006 | -0.22(-0.30%) |
May 27, 2016 | 72.40 | 72.54 | 72.54 | 72.54 | 344,503 | +0.51(+0.71%) |
May 26, 2016 | 72.71 | 72.86 | 71.93 | 72.02 | 614,728 | -0.77(-1.05%) |
May 25, 2016 | 72.89 | 73.25 | 72.61 | 72.79 | 579,866 | -0.07(-0.10%) |
May 24, 2016 | 71.68 | 73.03 | 71.57 | 72.86 | 764,253 | +1.62(+2.28%) |
May 23, 2016 | 70.86 | 71.46 | 70.71 | 71.24 | 337,155 | -0.33(-0.46%) |
May 20, 2016 | 71.09 | 71.85 | 71.01 | 71.57 | 380,206 | +0.81(+1.14%) |
May 19, 2016 | 71.22 | 71.31 | 70.25 | 70.76 | 728,075 | -0.82(-1.15%) |
May 18, 2016 | 71.55 | 72.20 | 71.22 | 71.58 | 867,250 | -0.32(-0.45%) |
May 17, 2016 | 72.32 | 73.12 | 71.68 | 71.91 | 806,621 | -0.92(-1.26%) |
May 16, 2016 | 72.08 | 73.28 | 72.07 | 72.83 | 569,119 | +0.74(+1.03%) |
May 13, 2016 | 72.49 | 73.01 | 71.81 | 72.08 | 609,827 | -0.44(-0.61%) |
May 12, 2016 | 73.23 | 73.26 | 72.41 | 72.52 | 494,751 | -0.59(-0.81%) |
May 11, 2016 | 72.92 | 74.15 | 72.92 | 73.12 | 583,592 | -0.40(-0.54%) |
May 10, 2016 | 72.87 | 73.86 | 72.68 | 73.52 | 1,323,610 | +0.36(+0.49%) |
May 09, 2016 | 72.88 | 73.45 | 72.88 | 73.16 | 680,199 | -0.42(-0.57%) |
May 06, 2016 | 73.08 | 73.73 | 72.91 | 73.58 | 893,771 | +0.01(+0.01%) |
May 05, 2016 | 73.91 | 73.96 | 73.37 | 73.57 | 836,195 | -0.23(-0.31%) |
May 04, 2016 | 71.57 | 73.80 | 71.45 | 73.80 | 1,801,777 | +2.42(+3.39%) |
May 03, 2016 | 71.56 | 72.01 | 70.50 | 71.39 | 696,382 | -1.31(-1.81%) |