Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.16 | 66.38 | 65.95 | 66.02 | 2,454,424 | -0.20(-0.30%) |
Jul 28, 2016 | 65.42 | 66.39 | 65.20 | 66.22 | 3,130,088 | +0.84(+1.28%) |
Jul 27, 2016 | 64.16 | 66.14 | 64.16 | 65.38 | 4,505,850 | -2.54(-3.74%) |
Jul 26, 2016 | 67.57 | 67.99 | 67.15 | 67.92 | 2,594,986 | +0.31(+0.46%) |
Jul 25, 2016 | 67.20 | 67.69 | 66.87 | 67.61 | 1,228,375 | +0.14(+0.21%) |
Jul 22, 2016 | 66.53 | 67.51 | 66.32 | 67.47 | 1,157,532 | +0.71(+1.06%) |
Jul 21, 2016 | 67.16 | 67.43 | 66.63 | 66.76 | 1,879,590 | -0.52(-0.77%) |
Jul 20, 2016 | 67.08 | 67.53 | 66.52 | 67.28 | 989,528 | +0.42(+0.63%) |
Jul 19, 2016 | 66.59 | 66.86 | 66.28 | 66.86 | 1,192,351 | -0.02(-0.03%) |
Jul 18, 2016 | 67.44 | 67.44 | 65.52 | 66.88 | 2,770,534 | -0.81(-1.19%) |
Jul 15, 2016 | 68.08 | 68.36 | 67.65 | 67.69 | 1,562,656 | -0.07(-0.10%) |
Jul 14, 2016 | 67.76 | 68.37 | 67.65 | 67.76 | 1,626,794 | +0.49(+0.73%) |
Jul 13, 2016 | 66.73 | 67.30 | 66.53 | 67.27 | 1,580,395 | +0.58(+0.87%) |
Jul 12, 2016 | 66.20 | 66.85 | 66.07 | 66.69 | 1,480,010 | +1.06(+1.61%) |
Jul 11, 2016 | 65.76 | 66.25 | 65.63 | 65.64 | 1,565,952 | +0.14(+0.21%) |
Jul 08, 2016 | 64.90 | 65.62 | 64.28 | 65.50 | 1,221,049 | +1.22(+1.89%) |
Jul 07, 2016 | 64.00 | 64.75 | 63.77 | 64.28 | 1,399,613 | +0.46(+0.72%) |
Jul 06, 2016 | 62.54 | 63.83 | 62.23 | 63.82 | 2,313,503 | +0.98(+1.55%) |
Jul 05, 2016 | 63.48 | 63.54 | 62.54 | 62.85 | 1,774,449 | -0.93(-1.45%) |
Jul 01, 2016 | 63.53 | 63.77 | 63.77 | 63.77 | 1,866,079 | +0.33(+0.52%) |
Jun 30, 2016 | 61.80 | 63.48 | 61.63 | 63.45 | 2,974,099 | +1.83(+2.98%) |
Jun 29, 2016 | 60.92 | 61.74 | 60.36 | 61.61 | 2,438,637 | +1.52(+2.54%) |
Jun 28, 2016 | 59.73 | 60.09 | 59.12 | 60.09 | 3,117,501 | +1.13(+1.91%) |
Jun 27, 2016 | 61.81 | 61.86 | 58.88 | 58.96 | 4,325,882 | -3.68(-5.87%) |
Jun 24, 2016 | 63.12 | 64.08 | 62.56 | 62.64 | 4,625,014 | -3.41(-5.16%) |
Jun 23, 2016 | 65.93 | 66.07 | 65.51 | 66.05 | 1,069,300 | +0.93(+1.42%) |
Jun 22, 2016 | 65.31 | 65.79 | 64.97 | 65.12 | 944,489 | -0.04(-0.06%) |
Jun 21, 2016 | 65.69 | 65.86 | 65.12 | 65.16 | 1,113,753 | -0.57(-0.86%) |
Jun 20, 2016 | 65.75 | 66.34 | 65.68 | 65.73 | 1,353,428 | +0.83(+1.27%) |
Jun 17, 2016 | 64.43 | 65.07 | 64.21 | 64.90 | 1,880,289 | +0.59(+0.91%) |
Jun 16, 2016 | 63.84 | 64.39 | 63.20 | 64.31 | 1,381,784 | +0.23(+0.36%) |
Jun 15, 2016 | 63.63 | 64.46 | 63.49 | 64.08 | 2,222,355 | +0.66(+1.04%) |
Jun 14, 2016 | 63.07 | 63.46 | 62.77 | 63.43 | 1,598,829 | +0.11(+0.17%) |
Jun 13, 2016 | 63.91 | 64.17 | 63.32 | 63.32 | 1,159,255 | -0.94(-1.46%) |
Jun 10, 2016 | 64.81 | 64.86 | 63.84 | 64.25 | 1,028,246 | -1.20(-1.83%) |
Jun 09, 2016 | 65.17 | 65.52 | 64.92 | 65.45 | 974,904 | -0.15(-0.23%) |
Jun 08, 2016 | 65.56 | 65.96 | 65.32 | 65.60 | 1,375,115 | +0.00(+0.00%) |
Jun 07, 2016 | 65.87 | 66.40 | 65.29 | 65.60 | 2,122,462 | -0.06(-0.09%) |
Jun 06, 2016 | 65.70 | 65.84 | 65.00 | 65.66 | 3,554,496 | +0.10(+0.15%) |
Jun 03, 2016 | 66.03 | 66.18 | 65.11 | 65.56 | 1,665,370 | -0.77(-1.16%) |
Jun 02, 2016 | 65.98 | 66.32 | 65.77 | 66.32 | 917,021 | +0.07(+0.11%) |
Jun 01, 2016 | 66.11 | 66.34 | 64.92 | 66.25 | 1,633,044 | -0.31(-0.46%) |
May 31, 2016 | 66.29 | 66.71 | 66.06 | 66.56 | 1,849,604 | +0.33(+0.50%) |
May 27, 2016 | 66.05 | 66.23 | 66.23 | 66.23 | 1,431,778 | +0.20(+0.30%) |
May 26, 2016 | 66.26 | 66.69 | 65.94 | 66.04 | 1,123,562 | -0.01(-0.02%) |
May 25, 2016 | 65.74 | 66.34 | 65.69 | 66.05 | 1,259,263 | +0.74(+1.13%) |
May 24, 2016 | 64.79 | 65.58 | 64.65 | 65.31 | 1,002,918 | +0.97(+1.50%) |
May 23, 2016 | 64.00 | 64.54 | 63.52 | 64.34 | 1,068,946 | +0.38(+0.59%) |
May 20, 2016 | 64.23 | 64.71 | 63.94 | 63.96 | 1,721,240 | +0.19(+0.30%) |
May 19, 2016 | 64.50 | 64.60 | 63.46 | 63.77 | 2,597,122 | -1.19(-1.83%) |
May 18, 2016 | 65.21 | 65.87 | 64.49 | 64.96 | 1,986,435 | -0.43(-0.66%) |
May 17, 2016 | 65.95 | 66.41 | 65.18 | 65.39 | 1,638,607 | -0.70(-1.06%) |
May 16, 2016 | 65.63 | 66.46 | 65.63 | 66.09 | 2,114,503 | +0.74(+1.13%) |
May 13, 2016 | 65.48 | 66.08 | 64.92 | 65.35 | 1,633,163 | -0.33(-0.50%) |
May 12, 2016 | 66.04 | 66.24 | 65.11 | 65.68 | 1,273,065 | -0.02(-0.03%) |
May 11, 2016 | 65.96 | 66.60 | 65.60 | 65.70 | 1,632,875 | -0.40(-0.60%) |
May 10, 2016 | 65.42 | 66.20 | 65.12 | 66.10 | 1,301,169 | +1.09(+1.67%) |
May 09, 2016 | 65.05 | 65.28 | 64.73 | 65.01 | 1,304,520 | -0.28(-0.43%) |
May 06, 2016 | 64.42 | 65.33 | 64.35 | 65.29 | 1,271,025 | +0.68(+1.05%) |
May 05, 2016 | 64.94 | 65.29 | 64.32 | 64.61 | 1,655,854 | +0.00(+0.00%) |
May 04, 2016 | 65.33 | 65.50 | 64.29 | 64.61 | 1,697,321 | -1.15(-1.74%) |
May 03, 2016 | 65.33 | 65.88 | 64.91 | 65.76 | 1,601,016 | -0.14(-0.21%) |