Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.33 | 66.83 | 65.93 | 66.69 | 2,589,329 | +0.16(+0.24%) |
Jul 28, 2016 | 64.66 | 66.63 | 64.18 | 66.53 | 3,928,063 | +0.92(+1.40%) |
Jul 27, 2016 | 66.08 | 66.20 | 64.85 | 65.61 | 4,311,633 | -1.05(-1.58%) |
Jul 26, 2016 | 66.14 | 66.71 | 65.76 | 66.66 | 2,722,048 | +0.43(+0.65%) |
Jul 25, 2016 | 65.96 | 66.36 | 65.72 | 66.23 | 3,000,015 | +0.20(+0.31%) |
Jul 22, 2016 | 65.39 | 66.15 | 65.15 | 66.03 | 1,976,410 | +0.57(+0.87%) |
Jul 21, 2016 | 64.75 | 65.54 | 64.60 | 65.46 | 2,773,180 | +0.47(+0.73%) |
Jul 20, 2016 | 65.30 | 65.51 | 64.86 | 64.99 | 2,060,260 | -0.26(-0.40%) |
Jul 19, 2016 | 65.01 | 65.26 | 64.54 | 65.25 | 3,290,999 | -0.22(-0.34%) |
Jul 18, 2016 | 65.28 | 65.81 | 65.10 | 65.47 | 2,216,724 | +0.18(+0.27%) |
Jul 15, 2016 | 65.50 | 65.63 | 64.44 | 65.29 | 1,976,650 | -0.23(-0.35%) |
Jul 14, 2016 | 65.94 | 66.04 | 65.42 | 65.52 | 2,445,490 | +0.31(+0.47%) |
Jul 13, 2016 | 66.53 | 66.55 | 64.72 | 65.22 | 3,670,474 | -1.06(-1.60%) |
Jul 12, 2016 | 65.54 | 66.50 | 65.52 | 66.28 | 4,204,677 | +1.06(+1.63%) |
Jul 11, 2016 | 64.97 | 65.36 | 64.75 | 65.22 | 3,529,875 | +0.25(+0.39%) |
Jul 08, 2016 | 64.17 | 65.14 | 63.58 | 64.97 | 3,964,021 | +1.39(+2.18%) |
Jul 07, 2016 | 63.23 | 63.91 | 62.69 | 63.58 | 3,137,863 | +1.18(+1.89%) |
Jul 05, 2016 | 63.10 | 63.20 | 62.09 | 62.40 | 3,326,369 | -0.65(-1.03%) |
Jul 01, 2016 | 61.75 | 63.05 | 63.05 | 63.05 | 3,592,136 | +1.24(+2.00%) |
Jun 30, 2016 | 61.09 | 62.08 | 60.34 | 61.81 | 4,655,018 | +1.45(+2.40%) |
Jun 29, 2016 | 58.77 | 60.77 | 58.75 | 60.36 | 4,515,680 | +2.15(+3.69%) |
Jun 28, 2016 | 57.82 | 58.34 | 57.34 | 58.21 | 4,318,423 | +1.28(+2.25%) |
Jun 27, 2016 | 58.88 | 59.35 | 56.61 | 56.93 | 6,985,985 | -2.51(-4.22%) |
Jun 24, 2016 | 61.72 | 62.63 | 59.38 | 59.44 | 6,649,225 | -4.69(-7.31%) |
Jun 23, 2016 | 63.61 | 64.17 | 63.28 | 64.13 | 2,658,528 | +1.12(+1.77%) |
Jun 22, 2016 | 63.14 | 63.63 | 62.71 | 63.01 | 3,862,176 | +0.04(+0.06%) |
Jun 21, 2016 | 62.99 | 63.09 | 62.44 | 62.98 | 2,611,815 | -0.12(-0.19%) |
Jun 20, 2016 | 62.46 | 63.67 | 62.37 | 63.10 | 3,323,309 | +1.27(+2.06%) |
Jun 17, 2016 | 61.00 | 61.93 | 60.93 | 61.82 | 3,472,227 | +0.82(+1.34%) |
Jun 16, 2016 | 60.90 | 61.14 | 59.84 | 61.00 | 2,946,414 | -0.12(-0.20%) |
Jun 15, 2016 | 60.88 | 62.06 | 60.84 | 61.13 | 3,154,376 | +0.32(+0.52%) |
Jun 14, 2016 | 61.02 | 61.38 | 60.43 | 60.81 | 3,611,699 | -0.54(-0.88%) |
Jun 13, 2016 | 61.71 | 62.32 | 61.33 | 61.35 | 3,088,540 | -0.49(-0.80%) |
Jun 10, 2016 | 61.78 | 62.03 | 61.45 | 61.84 | 2,744,977 | -0.68(-1.09%) |
Jun 09, 2016 | 62.45 | 62.71 | 62.01 | 62.52 | 2,743,570 | -0.32(-0.50%) |
Jun 08, 2016 | 62.76 | 63.13 | 61.68 | 62.84 | 3,755,940 | +0.23(+0.37%) |
Jun 07, 2016 | 63.31 | 63.39 | 62.51 | 62.60 | 2,475,913 | -0.50(-0.80%) |
Jun 06, 2016 | 63.28 | 63.48 | 62.82 | 63.11 | 1,965,334 | -0.17(-0.26%) |
Jun 03, 2016 | 63.13 | 63.62 | 62.32 | 63.27 | 3,120,538 | -0.46(-0.72%) |
Jun 02, 2016 | 62.12 | 64.00 | 61.97 | 63.73 | 4,171,156 | +1.27(+2.04%) |
Jun 01, 2016 | 61.59 | 62.59 | 61.08 | 62.46 | 4,192,637 | +1.03(+1.68%) |
May 31, 2016 | 61.70 | 61.86 | 61.30 | 61.42 | 2,551,986 | -0.25(-0.41%) |
May 27, 2016 | 61.16 | 61.67 | 61.67 | 61.67 | 1,740,912 | +0.70(+1.14%) |
May 26, 2016 | 61.55 | 61.56 | 60.80 | 60.98 | 2,177,717 | -0.60(-0.97%) |
May 25, 2016 | 60.80 | 61.70 | 60.60 | 61.57 | 2,957,340 | +0.77(+1.27%) |
May 24, 2016 | 60.61 | 61.02 | 60.33 | 60.80 | 2,442,471 | +0.47(+0.79%) |
May 23, 2016 | 60.47 | 60.57 | 59.98 | 60.33 | 2,152,348 | -0.11(-0.18%) |
May 20, 2016 | 60.25 | 60.80 | 60.18 | 60.44 | 3,234,361 | +0.01(+0.02%) |
May 19, 2016 | 60.59 | 60.69 | 59.63 | 60.43 | 3,798,619 | -0.69(-1.13%) |
May 18, 2016 | 62.32 | 62.57 | 60.57 | 61.12 | 4,890,567 | -1.16(-1.86%) |
May 17, 2016 | 62.70 | 63.34 | 62.05 | 62.27 | 2,944,149 | -0.42(-0.67%) |
May 16, 2016 | 61.93 | 63.11 | 61.70 | 62.70 | 2,859,985 | +0.77(+1.24%) |
May 13, 2016 | 62.70 | 63.38 | 61.40 | 61.93 | 4,117,074 | -1.01(-1.60%) |
May 12, 2016 | 64.20 | 64.34 | 62.45 | 62.94 | 2,780,456 | -0.88(-1.38%) |
May 11, 2016 | 65.11 | 65.11 | 63.66 | 63.82 | 2,873,160 | -1.43(-2.19%) |
May 10, 2016 | 64.07 | 65.24 | 63.57 | 65.24 | 6,735,502 | +1.23(+1.92%) |
May 09, 2016 | 64.26 | 64.39 | 63.60 | 64.01 | 2,506,465 | -0.08(-0.13%) |
May 06, 2016 | 63.90 | 64.33 | 63.29 | 64.09 | 2,022,040 | -0.05(-0.07%) |
May 05, 2016 | 64.31 | 64.66 | 63.93 | 64.14 | 3,302,964 | +0.04(+0.06%) |
May 04, 2016 | 64.32 | 64.65 | 63.69 | 64.10 | 4,679,701 | -0.81(-1.24%) |
May 03, 2016 | 64.49 | 65.18 | 64.01 | 64.91 | 5,044,460 | +0.06(+0.09%) |