Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.43 | 64.91 | 64.38 | 64.38 | 3,048,205 | -0.29(-0.45%) |
Jul 28, 2016 | 64.19 | 64.78 | 63.86 | 64.67 | 2,343,774 | +0.31(+0.48%) |
Jul 27, 2016 | 64.53 | 65.00 | 64.28 | 64.36 | 5,521,191 | -0.05(-0.08%) |
Jul 26, 2016 | 64.42 | 64.98 | 64.31 | 64.42 | 2,755,181 | -0.05(-0.08%) |
Jul 25, 2016 | 64.35 | 64.71 | 64.28 | 64.47 | 2,335,783 | -0.05(-0.08%) |
Jul 22, 2016 | 64.34 | 64.72 | 64.06 | 64.53 | 2,656,531 | +0.30(+0.46%) |
Jul 21, 2016 | 64.49 | 64.86 | 64.12 | 64.23 | 2,658,243 | -0.12(-0.18%) |
Jul 20, 2016 | 64.55 | 64.57 | 63.90 | 64.35 | 3,161,807 | +0.18(+0.28%) |
Jul 19, 2016 | 63.72 | 64.45 | 63.49 | 64.17 | 3,290,046 | +0.22(+0.34%) |
Jul 18, 2016 | 63.62 | 64.23 | 63.62 | 63.95 | 2,918,539 | +0.02(+0.04%) |
Jul 15, 2016 | 66.24 | 66.24 | 63.68 | 63.93 | 5,220,081 | -0.62(-0.97%) |
Jul 14, 2016 | 64.98 | 65.12 | 64.24 | 64.55 | 4,736,353 | +1.02(+1.61%) |
Jul 13, 2016 | 63.65 | 63.94 | 63.06 | 63.53 | 3,910,441 | -0.19(-0.29%) |
Jul 12, 2016 | 63.41 | 63.94 | 63.23 | 63.71 | 3,823,783 | +0.99(+1.58%) |
Jul 11, 2016 | 62.85 | 63.03 | 62.55 | 62.72 | 5,152,456 | +0.34(+0.55%) |
Jul 08, 2016 | 62.35 | 62.90 | 61.51 | 62.38 | 4,839,865 | +0.87(+1.42%) |
Jul 07, 2016 | 61.73 | 62.27 | 61.01 | 61.51 | 7,026,827 | +0.09(+0.14%) |
Jul 06, 2016 | 60.63 | 61.73 | 60.25 | 61.42 | 3,775,899 | +0.43(+0.70%) |
Jul 05, 2016 | 61.93 | 62.19 | 60.74 | 61.00 | 3,561,381 | -1.62(-2.59%) |
Jul 01, 2016 | 62.70 | 62.62 | 62.62 | 62.62 | 2,766,390 | -0.36(-0.57%) |
Jun 30, 2016 | 62.71 | 63.18 | 62.12 | 62.98 | 4,827,924 | +0.81(+1.31%) |
Jun 29, 2016 | 61.83 | 62.30 | 60.89 | 62.17 | 5,940,696 | +1.06(+1.73%) |
Jun 28, 2016 | 61.34 | 61.36 | 60.32 | 61.11 | 6,430,610 | +0.84(+1.40%) |
Jun 27, 2016 | 61.73 | 61.73 | 59.89 | 60.26 | 6,902,576 | -2.48(-3.95%) |
Jun 24, 2016 | 63.53 | 64.51 | 62.62 | 62.74 | 6,128,119 | -4.33(-6.45%) |
Jun 23, 2016 | 66.43 | 67.13 | 66.38 | 67.06 | 2,880,084 | +1.48(+2.25%) |
Jun 22, 2016 | 65.50 | 66.38 | 65.42 | 65.59 | 3,232,046 | +0.18(+0.27%) |
Jun 21, 2016 | 65.53 | 65.65 | 64.63 | 65.41 | 3,906,909 | +0.39(+0.61%) |
Jun 20, 2016 | 65.94 | 66.34 | 64.88 | 65.01 | 6,054,482 | +0.26(+0.41%) |
Jun 17, 2016 | 64.87 | 65.41 | 64.09 | 64.75 | 5,485,682 | -0.15(-0.23%) |
Jun 16, 2016 | 64.56 | 65.01 | 63.99 | 64.90 | 2,709,311 | -0.27(-0.42%) |
Jun 15, 2016 | 65.52 | 66.25 | 65.11 | 65.17 | 2,710,512 | -0.15(-0.23%) |
Jun 14, 2016 | 66.58 | 67.11 | 64.89 | 65.32 | 3,559,454 | -1.49(-2.24%) |
Jun 13, 2016 | 67.10 | 67.80 | 66.81 | 66.81 | 3,454,284 | -0.51(-0.76%) |
Jun 10, 2016 | 67.56 | 67.79 | 67.15 | 67.32 | 2,668,844 | -1.03(-1.51%) |
Jun 09, 2016 | 68.77 | 69.21 | 67.88 | 68.35 | 1,955,041 | -0.91(-1.31%) |
Jun 08, 2016 | 68.79 | 69.39 | 68.78 | 69.25 | 2,371,000 | +0.31(+0.45%) |
Jun 07, 2016 | 69.56 | 69.87 | 68.92 | 68.94 | 2,367,981 | -0.64(-0.92%) |
Jun 06, 2016 | 68.72 | 69.97 | 68.66 | 69.59 | 2,228,397 | +1.05(+1.54%) |
Jun 03, 2016 | 68.57 | 68.73 | 67.40 | 68.53 | 3,195,822 | -1.11(-1.60%) |
Jun 02, 2016 | 69.32 | 69.72 | 69.02 | 69.65 | 2,007,105 | +0.21(+0.30%) |
Jun 01, 2016 | 68.80 | 69.61 | 68.41 | 69.44 | 2,262,115 | +0.00(+0.00%) |
May 31, 2016 | 70.24 | 70.26 | 69.12 | 69.44 | 3,223,942 | -0.39(-0.55%) |
May 27, 2016 | 69.52 | 69.83 | 69.83 | 69.83 | 2,487,244 | +0.58(+0.84%) |
May 26, 2016 | 69.83 | 69.91 | 69.18 | 69.25 | 2,731,231 | -0.57(-0.82%) |
May 25, 2016 | 69.24 | 70.30 | 69.15 | 69.82 | 3,001,897 | +0.93(+1.35%) |
May 24, 2016 | 68.40 | 69.22 | 68.19 | 68.89 | 2,757,109 | +0.94(+1.38%) |
May 23, 2016 | 68.24 | 68.46 | 67.56 | 67.95 | 2,081,581 | -0.29(-0.42%) |
May 20, 2016 | 68.35 | 68.81 | 68.01 | 68.24 | 2,081,486 | +0.24(+0.35%) |
May 19, 2016 | 67.98 | 68.76 | 67.33 | 68.00 | 3,000,435 | -0.39(-0.57%) |
May 18, 2016 | 66.00 | 68.39 | 65.98 | 68.39 | 3,457,594 | +2.44(+3.70%) |
May 17, 2016 | 65.86 | 66.65 | 65.31 | 65.95 | 2,346,186 | -0.17(-0.26%) |
May 16, 2016 | 65.35 | 66.39 | 65.35 | 66.12 | 2,543,449 | +0.55(+0.84%) |
May 13, 2016 | 66.50 | 67.13 | 65.30 | 65.57 | 2,537,003 | -1.11(-1.67%) |
May 12, 2016 | 67.05 | 67.58 | 66.25 | 66.69 | 3,421,094 | -0.12(-0.19%) |
May 11, 2016 | 66.77 | 67.54 | 66.72 | 66.81 | 1,797,529 | -0.19(-0.29%) |
May 10, 2016 | 66.38 | 67.33 | 66.23 | 67.00 | 2,309,608 | +1.24(+1.88%) |
May 09, 2016 | 65.66 | 66.58 | 65.47 | 65.76 | 2,919,402 | -0.48(-0.72%) |
May 06, 2016 | 65.69 | 66.34 | 65.54 | 66.24 | 2,794,852 | +0.20(+0.30%) |
May 05, 2016 | 66.12 | 66.62 | 65.80 | 66.04 | 2,705,487 | -0.02(-0.02%) |
May 04, 2016 | 66.55 | 66.91 | 65.44 | 66.06 | 3,546,100 | -1.16(-1.73%) |
May 03, 2016 | 67.05 | 67.42 | 66.55 | 67.22 | 2,363,834 | -0.80(-1.18%) |