Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 65.83 | 66.20 | 65.67 | 66.08 | 5,563,854 | +0.13(+0.20%) |
Jul 28, 2016 | 65.91 | 66.12 | 65.62 | 65.95 | 6,224,854 | -0.06(-0.09%) |
Jul 27, 2016 | 65.58 | 66.11 | 65.47 | 66.01 | 9,084,733 | +0.30(+0.45%) |
Jul 26, 2016 | 65.57 | 65.81 | 65.45 | 65.71 | 7,856,922 | -0.11(-0.17%) |
Jul 25, 2016 | 65.91 | 65.97 | 65.42 | 65.83 | 6,678,163 | -0.07(-0.11%) |
Jul 22, 2016 | 65.76 | 65.98 | 65.57 | 65.90 | 6,198,031 | +0.13(+0.20%) |
Jul 21, 2016 | 65.57 | 65.90 | 65.51 | 65.77 | 10,504,556 | +0.19(+0.29%) |
Jul 20, 2016 | 65.28 | 65.68 | 65.19 | 65.57 | 7,800,735 | +0.59(+0.91%) |
Jul 19, 2016 | 65.20 | 65.36 | 64.79 | 64.98 | 7,550,226 | -0.14(-0.22%) |
Jul 18, 2016 | 65.11 | 65.25 | 64.89 | 65.12 | 4,499,901 | +0.03(+0.04%) |
Jul 15, 2016 | 65.40 | 65.58 | 65.01 | 65.10 | 8,115,362 | -0.05(-0.08%) |
Jul 14, 2016 | 65.30 | 65.61 | 64.91 | 65.15 | 5,477,217 | +0.28(+0.43%) |
Jul 13, 2016 | 65.10 | 65.18 | 64.80 | 64.87 | 7,285,318 | -0.03(-0.04%) |
Jul 12, 2016 | 64.72 | 64.99 | 64.67 | 64.90 | 11,649,788 | +0.32(+0.49%) |
Jul 11, 2016 | 64.95 | 65.11 | 64.52 | 64.58 | 8,392,685 | -0.18(-0.27%) |
Jul 08, 2016 | 64.28 | 64.77 | 63.96 | 64.75 | 12,532,937 | +0.79(+1.24%) |
Jul 07, 2016 | 64.45 | 64.46 | 63.67 | 63.96 | 9,129,357 | -0.10(-0.15%) |
Jul 06, 2016 | 63.25 | 64.19 | 63.18 | 64.06 | 21,384,546 | +0.71(+1.12%) |
Jul 05, 2016 | 63.03 | 63.60 | 63.03 | 63.35 | 9,513,331 | -0.06(-0.10%) |
Jul 01, 2016 | 63.16 | 63.41 | 63.41 | 63.41 | 7,730,470 | +0.40(+0.63%) |
Jun 30, 2016 | 62.55 | 63.05 | 62.24 | 63.01 | 10,850,921 | +0.58(+0.94%) |
Jun 29, 2016 | 61.69 | 62.60 | 61.69 | 62.43 | 10,205,961 | +1.17(+1.91%) |
Jun 28, 2016 | 60.51 | 61.31 | 60.50 | 61.26 | 15,536,244 | +1.17(+1.94%) |
Jun 27, 2016 | 60.49 | 60.70 | 59.83 | 60.09 | 21,206,122 | -0.80(-1.31%) |
Jun 24, 2016 | 60.94 | 61.86 | 60.68 | 60.89 | 25,691,842 | -1.84(-2.93%) |
Jun 23, 2016 | 62.46 | 62.73 | 62.17 | 62.72 | 8,667,965 | +0.81(+1.31%) |
Jun 22, 2016 | 61.74 | 62.61 | 61.69 | 61.92 | 12,754,067 | +0.18(+0.29%) |
Jun 21, 2016 | 62.16 | 62.22 | 61.60 | 61.74 | 7,982,930 | -0.22(-0.35%) |
Jun 20, 2016 | 62.09 | 62.39 | 61.87 | 61.95 | 9,085,202 | +0.39(+0.63%) |
Jun 17, 2016 | 62.30 | 62.33 | 61.34 | 61.56 | 12,289,269 | -0.65(-1.04%) |
Jun 16, 2016 | 61.81 | 62.32 | 61.50 | 62.21 | 10,673,003 | +0.22(+0.35%) |
Jun 15, 2016 | 62.59 | 62.72 | 61.94 | 61.99 | 8,981,902 | -0.43(-0.69%) |
Jun 14, 2016 | 62.18 | 62.45 | 61.91 | 62.42 | 9,141,131 | +0.10(+0.15%) |
Jun 13, 2016 | 62.60 | 63.07 | 62.31 | 62.32 | 9,968,484 | -0.50(-0.79%) |
Jun 10, 2016 | 62.96 | 63.00 | 62.53 | 62.82 | 11,735,296 | -0.51(-0.80%) |
Jun 09, 2016 | 63.30 | 63.75 | 63.15 | 63.33 | 10,978,466 | -0.11(-0.17%) |
Jun 08, 2016 | 63.16 | 63.55 | 63.02 | 63.44 | 5,280,122 | +0.22(+0.35%) |
Jun 07, 2016 | 63.35 | 63.41 | 63.06 | 63.22 | 7,357,160 | -0.40(-0.62%) |
Jun 06, 2016 | 63.28 | 63.72 | 63.12 | 63.61 | 10,417,294 | +0.34(+0.54%) |
Jun 03, 2016 | 63.29 | 63.49 | 62.76 | 63.27 | 15,877,149 | -0.21(-0.33%) |
Jun 02, 2016 | 62.62 | 63.48 | 62.54 | 63.48 | 14,251,281 | +0.81(+1.28%) |
Jun 01, 2016 | 62.25 | 62.81 | 62.20 | 62.67 | 10,627,864 | +0.23(+0.36%) |
May 31, 2016 | 62.49 | 62.60 | 62.18 | 62.45 | 8,762,752 | +0.15(+0.24%) |
May 27, 2016 | 61.97 | 62.30 | 62.30 | 62.30 | 11,015,891 | +0.28(+0.45%) |
May 26, 2016 | 62.04 | 62.14 | 61.82 | 62.02 | 6,007,288 | +0.01(+0.01%) |
May 25, 2016 | 61.79 | 62.13 | 61.78 | 62.01 | 10,229,989 | +0.39(+0.62%) |
May 24, 2016 | 61.06 | 61.72 | 61.06 | 61.62 | 13,638,179 | +0.88(+1.44%) |
May 23, 2016 | 60.91 | 61.02 | 60.70 | 60.75 | 5,783,064 | -0.25(-0.40%) |
May 20, 2016 | 60.66 | 61.20 | 60.64 | 60.99 | 9,056,127 | +0.56(+0.93%) |
May 19, 2016 | 60.60 | 60.88 | 60.05 | 60.43 | 10,015,367 | -0.52(-0.85%) |
May 18, 2016 | 60.60 | 61.26 | 60.54 | 60.95 | 13,167,189 | +0.25(+0.42%) |
May 17, 2016 | 61.22 | 61.38 | 60.48 | 60.70 | 17,047,174 | -0.64(-1.04%) |
May 16, 2016 | 60.52 | 61.47 | 60.49 | 61.34 | 9,526,917 | +0.82(+1.36%) |
May 13, 2016 | 60.58 | 60.98 | 60.46 | 60.51 | 13,650,708 | -0.14(-0.23%) |
May 12, 2016 | 61.14 | 61.33 | 60.30 | 60.65 | 12,937,290 | -0.36(-0.59%) |
May 11, 2016 | 61.66 | 61.82 | 61.00 | 61.01 | 9,657,647 | -0.74(-1.20%) |
May 10, 2016 | 61.48 | 61.76 | 61.32 | 61.76 | 12,651,721 | +0.52(+0.84%) |
May 09, 2016 | 60.55 | 61.43 | 60.52 | 61.24 | 15,546,990 | +0.69(+1.14%) |
May 06, 2016 | 60.69 | 60.86 | 60.05 | 60.55 | 16,183,695 | -0.36(-0.59%) |
May 05, 2016 | 60.66 | 60.99 | 60.53 | 60.91 | 11,591,655 | +0.25(+0.42%) |
May 04, 2016 | 60.85 | 60.96 | 60.49 | 60.65 | 13,484,699 | -0.59(-0.96%) |
May 03, 2016 | 61.21 | 61.62 | 61.00 | 61.24 | 10,782,195 | -0.19(-0.31%) |