Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.52 | 66.68 | 65.02 | 65.23 | 1,678,585 | -1.50(-2.25%) |
Jul 28, 2016 | 66.67 | 67.08 | 66.24 | 66.73 | 1,097,985 | +0.39(+0.58%) |
Jul 27, 2016 | 66.33 | 66.62 | 66.03 | 66.35 | 570,568 | +0.01(+0.01%) |
Jul 26, 2016 | 66.19 | 66.57 | 65.79 | 66.34 | 642,780 | +0.43(+0.65%) |
Jul 25, 2016 | 65.56 | 65.91 | 65.46 | 65.91 | 400,203 | +0.37(+0.57%) |
Jul 22, 2016 | 65.24 | 65.66 | 65.17 | 65.54 | 517,054 | +0.28(+0.42%) |
Jul 21, 2016 | 65.89 | 65.92 | 65.16 | 65.26 | 549,767 | -0.80(-1.21%) |
Jul 20, 2016 | 65.48 | 66.26 | 65.33 | 66.06 | 680,920 | +0.62(+0.95%) |
Jul 19, 2016 | 65.23 | 65.64 | 65.15 | 65.44 | 755,541 | +0.02(+0.03%) |
Jul 18, 2016 | 64.89 | 65.42 | 64.78 | 65.42 | 1,049,120 | +0.69(+1.06%) |
Jul 15, 2016 | 64.95 | 65.12 | 64.59 | 64.73 | 1,907,857 | -0.08(-0.12%) |
Jul 14, 2016 | 65.48 | 65.57 | 64.51 | 64.81 | 2,151,998 | -0.28(-0.44%) |
Jul 13, 2016 | 65.09 | 65.39 | 64.94 | 65.10 | 630,454 | +0.18(+0.28%) |
Jul 12, 2016 | 64.45 | 64.94 | 64.30 | 64.92 | 671,496 | +0.83(+1.29%) |
Jul 11, 2016 | 63.35 | 64.24 | 63.35 | 64.09 | 650,813 | +0.54(+0.85%) |
Jul 08, 2016 | 62.39 | 63.68 | 62.24 | 63.55 | 974,065 | +1.30(+2.09%) |
Jul 07, 2016 | 62.18 | 62.81 | 62.11 | 62.24 | 2,197,769 | +0.11(+0.18%) |
Jul 05, 2016 | 62.24 | 62.35 | 61.76 | 62.13 | 1,420,542 | -0.34(-0.54%) |
Jul 01, 2016 | 62.90 | 62.47 | 62.47 | 62.47 | 1,275,126 | -0.65(-1.02%) |
Jun 30, 2016 | 62.36 | 63.12 | 62.06 | 63.12 | 2,111,814 | +1.01(+1.62%) |
Jun 29, 2016 | 62.30 | 63.02 | 61.65 | 62.11 | 2,200,992 | +0.08(+0.12%) |
Jun 28, 2016 | 61.70 | 62.21 | 61.65 | 62.03 | 2,510,910 | +0.62(+1.01%) |
Jun 27, 2016 | 62.20 | 62.23 | 61.16 | 61.41 | 1,435,807 | -1.10(-1.76%) |
Jun 24, 2016 | 62.87 | 64.16 | 62.47 | 62.51 | 2,191,493 | -1.98(-3.07%) |
Jun 23, 2016 | 64.52 | 64.77 | 64.25 | 64.49 | 1,901,418 | +0.47(+0.74%) |
Jun 22, 2016 | 63.73 | 64.17 | 63.63 | 64.02 | 1,533,366 | +0.38(+0.60%) |
Jun 21, 2016 | 63.55 | 63.80 | 63.47 | 63.64 | 1,430,793 | +0.18(+0.29%) |
Jun 20, 2016 | 63.16 | 63.77 | 63.14 | 63.46 | 1,161,917 | +0.53(+0.85%) |
Jun 17, 2016 | 62.72 | 62.93 | 62.41 | 62.93 | 1,985,608 | +0.21(+0.33%) |
Jun 16, 2016 | 62.63 | 62.92 | 62.30 | 62.72 | 689,524 | -0.10(-0.16%) |
Jun 15, 2016 | 62.95 | 63.06 | 62.57 | 62.82 | 647,698 | +0.24(+0.39%) |
Jun 14, 2016 | 62.42 | 62.68 | 62.18 | 62.58 | 589,777 | +0.10(+0.17%) |
Jun 13, 2016 | 62.35 | 62.88 | 62.26 | 62.48 | 913,617 | -0.14(-0.22%) |
Jun 10, 2016 | 63.00 | 63.00 | 62.52 | 62.62 | 832,219 | -0.64(-1.01%) |
Jun 09, 2016 | 62.94 | 63.29 | 62.57 | 63.25 | 540,895 | +0.20(+0.31%) |
Jun 08, 2016 | 62.97 | 63.24 | 62.74 | 63.05 | 688,744 | +0.19(+0.30%) |
Jun 07, 2016 | 62.64 | 63.05 | 62.63 | 62.87 | 732,247 | +0.19(+0.30%) |
Jun 06, 2016 | 62.84 | 63.17 | 62.62 | 62.68 | 869,983 | -0.31(-0.49%) |
Jun 03, 2016 | 63.01 | 63.08 | 62.59 | 62.99 | 759,480 | -0.15(-0.23%) |
Jun 02, 2016 | 62.88 | 63.46 | 62.68 | 63.13 | 1,775,497 | +0.12(+0.19%) |
Jun 01, 2016 | 62.75 | 63.06 | 62.51 | 63.01 | 1,084,895 | +0.17(+0.27%) |
May 31, 2016 | 62.74 | 62.98 | 62.50 | 62.84 | 1,343,754 | -0.05(-0.08%) |
May 27, 2016 | 61.96 | 62.89 | 62.89 | 62.89 | 697,623 | +0.92(+1.49%) |
May 26, 2016 | 61.76 | 62.03 | 61.64 | 61.97 | 531,326 | +0.16(+0.27%) |
May 25, 2016 | 61.19 | 61.84 | 61.19 | 61.81 | 823,281 | +0.64(+1.04%) |
May 24, 2016 | 60.31 | 61.25 | 60.28 | 61.17 | 1,096,041 | +1.07(+1.78%) |
May 23, 2016 | 59.98 | 60.31 | 59.90 | 60.10 | 1,007,887 | +0.14(+0.23%) |
May 20, 2016 | 58.97 | 60.10 | 58.91 | 59.96 | 1,184,834 | +1.47(+2.52%) |
May 19, 2016 | 58.59 | 58.79 | 58.36 | 58.49 | 822,754 | -0.28(-0.48%) |
May 18, 2016 | 58.42 | 59.14 | 58.42 | 58.77 | 957,447 | +0.38(+0.65%) |
May 17, 2016 | 58.45 | 58.80 | 58.25 | 58.39 | 1,584,467 | -0.11(-0.19%) |
May 16, 2016 | 58.69 | 58.73 | 58.03 | 58.51 | 1,989,490 | -0.60(-1.02%) |
May 13, 2016 | 59.16 | 59.36 | 58.97 | 59.11 | 742,075 | -0.19(-0.32%) |
May 12, 2016 | 59.90 | 59.94 | 59.01 | 59.30 | 797,677 | -0.31(-0.52%) |
May 11, 2016 | 59.62 | 59.84 | 59.51 | 59.61 | 1,641,712 | -0.13(-0.21%) |
May 10, 2016 | 59.39 | 59.75 | 59.11 | 59.74 | 799,064 | +0.61(+1.03%) |
May 09, 2016 | 59.22 | 59.50 | 58.98 | 59.13 | 479,354 | -0.19(-0.32%) |
May 06, 2016 | 59.17 | 59.37 | 58.94 | 59.32 | 918,162 | -0.03(-0.04%) |
May 05, 2016 | 59.09 | 59.55 | 59.07 | 59.34 | 1,312,821 | +0.25(+0.42%) |
May 04, 2016 | 59.16 | 59.71 | 59.04 | 59.10 | 506,334 | -0.45(-0.76%) |
May 03, 2016 | 59.86 | 59.86 | 59.33 | 59.55 | 1,032,405 | -0.38(-0.63%) |