Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.46 | 64.77 | 64.46 | 64.71 | 24,914 | +0.15(+0.23%) |
Jul 28, 2016 | 64.48 | 64.61 | 64.31 | 64.56 | 38,718 | +0.10(+0.15%) |
Jul 27, 2016 | 64.70 | 64.70 | 64.33 | 64.47 | 27,668 | -0.06(-0.09%) |
Jul 26, 2016 | 64.46 | 64.66 | 64.31 | 64.53 | 14,538 | -0.03(-0.05%) |
Jul 25, 2016 | 64.70 | 64.71 | 64.37 | 64.56 | 23,241 | -0.14(-0.22%) |
Jul 22, 2016 | 64.46 | 64.74 | 64.41 | 64.70 | 35,304 | +0.22(+0.34%) |
Jul 21, 2016 | 64.66 | 64.71 | 64.29 | 64.48 | 16,341 | -0.24(-0.36%) |
Jul 20, 2016 | 64.56 | 64.76 | 64.48 | 64.72 | 31,572 | +0.28(+0.43%) |
Jul 19, 2016 | 64.34 | 64.44 | 64.30 | 64.44 | 25,599 | -0.08(-0.12%) |
Jul 18, 2016 | 64.40 | 64.55 | 64.34 | 64.52 | 37,468 | +0.18(+0.29%) |
Jul 15, 2016 | 64.55 | 64.59 | 64.17 | 64.34 | 32,566 | -0.05(-0.08%) |
Jul 14, 2016 | 64.46 | 64.54 | 64.27 | 64.39 | 63,814 | +0.35(+0.55%) |
Jul 13, 2016 | 64.12 | 64.12 | 63.91 | 64.04 | 31,168 | +0.02(+0.03%) |
Jul 12, 2016 | 63.87 | 64.12 | 63.87 | 64.02 | 66,100 | +0.41(+0.65%) |
Jul 11, 2016 | 63.54 | 63.81 | 63.47 | 63.61 | 51,083 | +0.24(+0.37%) |
Jul 08, 2016 | 62.90 | 63.43 | 62.50 | 63.37 | 28,627 | +0.87(+1.40%) |
Jul 07, 2016 | 62.57 | 62.82 | 62.26 | 62.50 | 35,289 | -0.03(-0.06%) |
Jul 06, 2016 | 62.06 | 62.54 | 61.81 | 62.54 | 35,127 | +0.35(+0.56%) |
Jul 05, 2016 | 62.38 | 62.38 | 62.02 | 62.19 | 49,225 | -0.37(-0.59%) |
Jul 01, 2016 | 62.39 | 62.55 | 62.55 | 62.55 | 67,436 | +0.10(+0.15%) |
Jun 30, 2016 | 61.74 | 62.46 | 61.65 | 62.46 | 108,944 | +0.87(+1.41%) |
Jun 29, 2016 | 61.08 | 61.67 | 61.08 | 61.59 | 74,227 | +0.97(+1.59%) |
Jun 28, 2016 | 60.26 | 60.62 | 60.04 | 60.62 | 113,151 | +1.06(+1.77%) |
Jun 27, 2016 | 60.09 | 60.09 | 59.27 | 59.57 | 88,476 | -1.01(-1.67%) |
Jun 24, 2016 | 60.70 | 61.63 | 60.40 | 60.58 | 107,238 | -2.14(-3.41%) |
Jun 23, 2016 | 62.52 | 62.72 | 62.33 | 62.72 | 39,884 | +0.80(+1.30%) |
Jun 22, 2016 | 62.08 | 62.35 | 61.92 | 61.92 | 54,864 | -0.12(-0.20%) |
Jun 21, 2016 | 62.05 | 62.19 | 61.88 | 62.04 | 48,856 | +0.13(+0.21%) |
Jun 20, 2016 | 62.13 | 62.42 | 61.87 | 61.91 | 24,060 | +0.34(+0.55%) |
Jun 17, 2016 | 61.80 | 61.80 | 61.35 | 61.57 | 451,911 | -0.22(-0.36%) |
Jun 16, 2016 | 61.29 | 61.81 | 60.99 | 61.79 | 49,715 | +0.18(+0.29%) |
Jun 15, 2016 | 61.85 | 62.02 | 61.57 | 61.61 | 28,798 | -0.10(-0.15%) |
Jun 14, 2016 | 61.67 | 61.84 | 61.41 | 61.71 | 34,437 | -0.14(-0.22%) |
Jun 13, 2016 | 62.10 | 62.37 | 61.81 | 61.85 | 18,307 | -0.43(-0.68%) |
Jun 10, 2016 | 62.30 | 62.46 | 62.06 | 62.27 | 18,930 | -0.53(-0.84%) |
Jun 09, 2016 | 62.78 | 62.85 | 62.56 | 62.80 | 34,326 | -0.09(-0.14%) |
Jun 08, 2016 | 62.77 | 62.91 | 62.70 | 62.89 | 26,427 | +0.22(+0.35%) |
Jun 07, 2016 | 62.72 | 62.87 | 62.65 | 62.67 | 44,265 | +0.03(+0.06%) |
Jun 06, 2016 | 62.42 | 62.73 | 62.40 | 62.64 | 33,779 | +0.31(+0.50%) |
Jun 03, 2016 | 62.40 | 62.43 | 61.93 | 62.33 | 43,723 | -0.17(-0.28%) |
Jun 02, 2016 | 62.22 | 62.50 | 62.07 | 62.50 | 19,621 | +0.18(+0.29%) |
Jun 01, 2016 | 62.01 | 62.36 | 61.90 | 62.32 | 50,334 | +0.08(+0.13%) |
May 31, 2016 | 62.40 | 62.43 | 62.00 | 62.24 | 37,448 | -0.07(-0.11%) |
May 27, 2016 | 62.13 | 62.31 | 62.31 | 62.31 | 55,242 | +0.26(+0.42%) |
May 26, 2016 | 62.02 | 62.13 | 61.94 | 62.05 | 73,189 | -0.02(-0.04%) |
May 25, 2016 | 61.77 | 62.18 | 61.77 | 62.07 | 49,429 | +0.47(+0.76%) |
May 24, 2016 | 61.02 | 61.71 | 61.02 | 61.61 | 89,277 | +0.78(+1.29%) |
May 23, 2016 | 60.90 | 61.03 | 60.79 | 60.82 | 47,892 | -0.11(-0.19%) |
May 20, 2016 | 60.82 | 61.15 | 60.82 | 60.94 | 32,386 | +0.36(+0.60%) |
May 19, 2016 | 60.59 | 60.61 | 60.17 | 60.57 | 27,701 | -0.25(-0.41%) |
May 18, 2016 | 60.65 | 61.19 | 60.46 | 60.82 | 49,449 | +0.07(+0.11%) |
May 17, 2016 | 61.14 | 61.29 | 60.57 | 60.75 | 56,249 | -0.60(-0.98%) |
May 16, 2016 | 60.81 | 61.47 | 60.79 | 61.35 | 41,433 | +0.58(+0.96%) |
May 13, 2016 | 61.16 | 61.28 | 60.68 | 60.77 | 489,134 | -0.50(-0.82%) |
May 12, 2016 | 61.52 | 61.52 | 60.95 | 61.27 | 73,556 | +0.02(+0.03%) |
May 11, 2016 | 61.62 | 61.70 | 61.26 | 61.26 | 41,027 | -0.56(-0.90%) |
May 10, 2016 | 61.32 | 61.81 | 61.32 | 61.81 | 52,094 | +0.76(+1.24%) |
May 09, 2016 | 61.08 | 61.19 | 60.92 | 61.06 | 20,506 | +0.07(+0.11%) |
May 06, 2016 | 60.59 | 61.00 | 60.48 | 60.99 | 33,851 | +0.21(+0.34%) |
May 05, 2016 | 60.90 | 61.05 | 60.64 | 60.78 | 36,721 | +0.00(+0.00%) |
May 04, 2016 | 60.92 | 61.02 | 60.62 | 60.78 | 59,568 | -0.37(-0.61%) |
May 03, 2016 | 61.36 | 61.36 | 60.91 | 61.15 | 40,631 | -0.48(-0.78%) |