Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.11 | 62.08 | 60.08 | 62.04 | 34,306,864 | -0.87(-1.39%) |
Jul 28, 2016 | 63.15 | 63.28 | 62.50 | 62.91 | 17,833,702 | -0.50(-0.78%) |
Jul 27, 2016 | 63.83 | 64.03 | 63.21 | 63.41 | 14,391,749 | -0.43(-0.68%) |
Jul 26, 2016 | 63.91 | 64.19 | 63.55 | 63.84 | 17,410,774 | -0.47(-0.73%) |
Jul 25, 2016 | 65.19 | 65.30 | 64.00 | 64.31 | 15,543,272 | -1.26(-1.93%) |
Jul 22, 2016 | 65.64 | 65.77 | 65.37 | 65.57 | 10,236,503 | +0.11(+0.17%) |
Jul 21, 2016 | 65.49 | 65.74 | 65.19 | 65.46 | 11,120,862 | -0.06(-0.09%) |
Jul 20, 2016 | 65.74 | 65.85 | 65.42 | 65.51 | 10,583,769 | -0.38(-0.57%) |
Jul 19, 2016 | 66.09 | 66.22 | 65.70 | 65.89 | 8,461,683 | -0.24(-0.37%) |
Jul 18, 2016 | 66.20 | 66.36 | 65.84 | 66.13 | 14,145,143 | -0.21(-0.32%) |
Jul 15, 2016 | 66.57 | 66.64 | 66.01 | 66.34 | 14,817,001 | +0.12(+0.18%) |
Jul 14, 2016 | 66.29 | 66.63 | 65.99 | 66.22 | 13,324,465 | +0.05(+0.07%) |
Jul 13, 2016 | 66.02 | 66.20 | 65.64 | 66.18 | 13,556,502 | -0.05(-0.07%) |
Jul 12, 2016 | 66.03 | 66.22 | 65.63 | 66.22 | 14,151,112 | +0.74(+1.13%) |
Jul 11, 2016 | 65.39 | 65.85 | 65.32 | 65.49 | 11,951,300 | +0.24(+0.37%) |
Jul 08, 2016 | 65.14 | 64.84 | 64.88 | 65.24 | 14,061,692 | +0.40(+0.62%) |
Jul 07, 2016 | 65.80 | 65.90 | 64.41 | 64.84 | 17,543,182 | -0.79(-1.20%) |
Jul 06, 2016 | 65.11 | 65.65 | 64.47 | 65.63 | 18,845,768 | +0.75(+1.15%) |
Jul 05, 2016 | 64.95 | 65.28 | 64.34 | 64.88 | 15,404,262 | -0.57(-0.87%) |
Jul 01, 2016 | 65.12 | 65.45 | 65.45 | 65.45 | 14,260,488 | +0.07(+0.11%) |
Jun 30, 2016 | 64.40 | 65.44 | 64.38 | 65.38 | 20,178,014 | +0.89(+1.38%) |
Jun 29, 2016 | 63.76 | 64.66 | 63.55 | 64.49 | 19,958,490 | +1.08(+1.71%) |
Jun 28, 2016 | 62.58 | 63.42 | 62.44 | 63.41 | 19,003,270 | +1.43(+2.31%) |
Jun 27, 2016 | 62.01 | 62.14 | 61.45 | 61.98 | 20,639,416 | -0.37(-0.59%) |
Jun 24, 2016 | 62.69 | 63.33 | 62.18 | 62.35 | 28,690,006 | -1.68(-2.63%) |
Jun 23, 2016 | 64.12 | 64.22 | 63.60 | 64.03 | 13,568,389 | +0.44(+0.69%) |
Jun 22, 2016 | 64.06 | 64.12 | 63.47 | 63.59 | 12,593,653 | -0.25(-0.39%) |
Jun 21, 2016 | 63.27 | 63.92 | 62.95 | 63.84 | 12,269,042 | +0.29(+0.45%) |
Jun 20, 2016 | 63.67 | 63.88 | 63.52 | 63.55 | 13,460,783 | +0.28(+0.44%) |
Jun 17, 2016 | 63.81 | 63.88 | 62.91 | 63.27 | 25,066,538 | -0.35(-0.55%) |
Jun 16, 2016 | 62.56 | 63.74 | 62.15 | 63.62 | 18,384,664 | +0.74(+1.18%) |
Jun 15, 2016 | 62.93 | 63.40 | 62.77 | 62.88 | 15,277,235 | -0.19(-0.30%) |
Jun 14, 2016 | 63.09 | 63.38 | 62.67 | 63.07 | 14,568,213 | -0.11(-0.18%) |
Jun 13, 2016 | 62.72 | 63.77 | 62.56 | 63.18 | 16,301,649 | +0.43(+0.68%) |
Jun 10, 2016 | 63.05 | 63.41 | 62.62 | 62.76 | 14,844,762 | -0.48(-0.76%) |
Jun 09, 2016 | 62.90 | 63.49 | 62.85 | 63.24 | 12,866,929 | -0.08(-0.13%) |
Jun 08, 2016 | 63.49 | 63.68 | 63.14 | 63.32 | 14,312,536 | +0.06(+0.09%) |
Jun 07, 2016 | 62.60 | 63.41 | 62.57 | 63.27 | 18,479,696 | +0.96(+1.53%) |
Jun 06, 2016 | 61.98 | 62.42 | 61.86 | 62.31 | 12,291,469 | +0.68(+1.10%) |
Jun 03, 2016 | 61.68 | 61.96 | 61.40 | 61.64 | 13,430,050 | -0.11(-0.18%) |
Jun 02, 2016 | 61.52 | 61.75 | 61.11 | 61.75 | 14,102,781 | -0.50(-0.80%) |
Jun 01, 2016 | 61.68 | 62.39 | 61.47 | 62.24 | 11,459,402 | +0.15(+0.25%) |
May 31, 2016 | 62.77 | 62.91 | 61.89 | 62.09 | 18,894,748 | -0.69(-1.10%) |
May 27, 2016 | 62.35 | 62.78 | 62.78 | 62.78 | 10,761,569 | +0.15(+0.23%) |
May 26, 2016 | 62.95 | 63.09 | 62.26 | 62.63 | 11,280,477 | -0.32(-0.51%) |
May 25, 2016 | 62.67 | 63.03 | 62.49 | 62.95 | 13,736,236 | +0.41(+0.66%) |
May 24, 2016 | 62.70 | 63.05 | 62.46 | 62.54 | 14,418,583 | +0.05(+0.08%) |
May 23, 2016 | 62.08 | 62.70 | 61.95 | 62.49 | 16,869,552 | -0.10(-0.16%) |
May 20, 2016 | 63.04 | 63.05 | 62.34 | 62.59 | 18,913,896 | -0.26(-0.41%) |
May 19, 2016 | 61.80 | 62.88 | 61.69 | 62.85 | 20,639,742 | +0.53(+0.85%) |
May 18, 2016 | 62.63 | 62.77 | 61.83 | 62.32 | 13,875,643 | -0.13(-0.20%) |
May 17, 2016 | 62.26 | 62.71 | 62.21 | 62.44 | 14,101,771 | -0.03(-0.04%) |
May 16, 2016 | 62.21 | 62.54 | 62.08 | 62.47 | 12,385,667 | +0.63(+1.03%) |
May 13, 2016 | 62.27 | 62.54 | 61.73 | 61.84 | 13,937,664 | -0.70(-1.13%) |
May 12, 2016 | 62.63 | 62.72 | 62.18 | 62.54 | 15,370,501 | +0.60(+0.97%) |
May 11, 2016 | 62.19 | 62.55 | 61.88 | 61.94 | 16,716,028 | -0.30(-0.48%) |
May 10, 2016 | 61.49 | 62.25 | 61.43 | 62.24 | 18,080,830 | +0.98(+1.60%) |
May 09, 2016 | 61.28 | 61.39 | 60.33 | 61.26 | 16,133,279 | +0.04(+0.07%) |
May 06, 2016 | 60.49 | 61.34 | 60.49 | 61.22 | 11,520,627 | +0.33(+0.53%) |
May 05, 2016 | 61.39 | 61.54 | 60.60 | 60.89 | 12,608,484 | +0.07(+0.11%) |
May 04, 2016 | 61.07 | 61.38 | 60.59 | 60.82 | 15,327,064 | -0.12(-0.19%) |
May 03, 2016 | 61.14 | 61.30 | 60.42 | 60.94 | 14,656,679 | -0.71(-1.14%) |