Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.05 | 67.41 | 66.92 | 67.15 | 1,388,562 | -0.24(-0.35%) |
Jul 28, 2016 | 67.51 | 67.67 | 66.97 | 67.39 | 1,159,052 | -0.22(-0.32%) |
Jul 27, 2016 | 68.01 | 68.16 | 67.25 | 67.60 | 1,135,233 | -0.30(-0.45%) |
Jul 26, 2016 | 67.39 | 68.02 | 67.26 | 67.91 | 1,417,300 | +0.39(+0.58%) |
Jul 25, 2016 | 67.14 | 67.56 | 66.80 | 67.52 | 1,218,764 | +0.29(+0.42%) |
Jul 22, 2016 | 67.32 | 67.53 | 67.08 | 67.23 | 1,105,349 | -0.16(-0.24%) |
Jul 21, 2016 | 67.20 | 68.00 | 67.06 | 67.40 | 2,405,589 | +0.37(+0.55%) |
Jul 20, 2016 | 66.16 | 67.15 | 66.10 | 67.03 | 1,369,654 | +0.73(+1.10%) |
Jul 19, 2016 | 66.26 | 66.36 | 65.61 | 66.29 | 2,069,052 | -0.15(-0.23%) |
Jul 18, 2016 | 66.41 | 66.50 | 65.26 | 66.45 | 2,955,147 | -0.09(-0.14%) |
Jul 15, 2016 | 67.94 | 68.28 | 66.47 | 66.54 | 3,235,103 | -1.21(-1.78%) |
Jul 14, 2016 | 68.05 | 68.05 | 66.88 | 67.75 | 5,273,106 | -0.03(-0.04%) |
Jul 13, 2016 | 68.24 | 68.37 | 67.52 | 67.78 | 2,926,934 | +0.05(+0.07%) |
Jul 12, 2016 | 68.79 | 68.79 | 67.71 | 67.73 | 3,034,522 | -0.40(-0.59%) |
Jul 11, 2016 | 68.41 | 68.46 | 67.52 | 68.13 | 1,611,755 | +0.08(+0.11%) |
Jul 08, 2016 | 68.11 | 68.40 | 67.29 | 68.05 | 2,584,184 | +0.76(+1.13%) |
Jul 07, 2016 | 67.33 | 68.09 | 66.92 | 67.29 | 3,150,810 | +0.47(+0.70%) |
Jul 06, 2016 | 66.60 | 67.03 | 65.80 | 66.83 | 7,733,012 | +0.27(+0.40%) |
Jul 05, 2016 | 67.69 | 67.84 | 66.20 | 66.56 | 3,224,169 | -1.29(-1.90%) |
Jul 01, 2016 | 69.01 | 67.85 | 67.85 | 67.85 | 4,856,923 | -0.84(-1.22%) |
Jun 30, 2016 | 67.64 | 68.77 | 66.69 | 68.69 | 9,050,088 | +0.86(+1.26%) |
Jun 29, 2016 | 67.75 | 68.10 | 66.90 | 67.83 | 7,572,829 | +0.75(+1.12%) |
Jun 28, 2016 | 65.34 | 67.22 | 64.71 | 67.08 | 4,242,587 | +2.15(+3.31%) |
Jun 27, 2016 | 65.19 | 65.43 | 64.15 | 64.93 | 2,939,864 | -1.02(-1.54%) |
Jun 24, 2016 | 67.01 | 68.22 | 65.82 | 65.95 | 3,250,404 | -3.91(-5.60%) |
Jun 23, 2016 | 69.71 | 70.25 | 69.31 | 69.87 | 1,299,394 | +0.99(+1.43%) |
Jun 22, 2016 | 68.73 | 68.97 | 68.41 | 68.88 | 2,564,533 | +0.48(+0.69%) |
Jun 21, 2016 | 68.42 | 68.89 | 68.36 | 68.40 | 1,561,284 | -0.07(-0.10%) |
Jun 20, 2016 | 68.74 | 69.29 | 68.36 | 68.47 | 1,926,478 | +0.57(+0.84%) |
Jun 17, 2016 | 68.30 | 68.30 | 67.41 | 67.90 | 1,850,814 | -0.38(-0.56%) |
Jun 16, 2016 | 67.55 | 68.34 | 67.23 | 68.28 | 1,807,397 | -0.14(-0.21%) |
Jun 15, 2016 | 68.41 | 68.58 | 67.85 | 68.42 | 2,296,469 | +0.08(+0.11%) |
Jun 14, 2016 | 67.45 | 68.44 | 67.09 | 68.35 | 2,484,082 | -0.09(-0.12%) |
Jun 13, 2016 | 69.45 | 69.55 | 68.30 | 68.43 | 1,469,481 | -1.58(-2.25%) |
Jun 10, 2016 | 70.67 | 70.68 | 69.72 | 70.01 | 933,314 | -1.14(-1.60%) |
Jun 09, 2016 | 70.66 | 71.23 | 70.40 | 71.15 | 784,143 | -0.08(-0.11%) |
Jun 08, 2016 | 70.76 | 71.26 | 70.30 | 71.22 | 1,018,685 | +0.42(+0.59%) |
Jun 07, 2016 | 70.79 | 71.21 | 70.43 | 70.81 | 1,221,137 | +0.21(+0.30%) |
Jun 06, 2016 | 70.52 | 70.73 | 70.24 | 70.60 | 965,070 | +0.06(+0.08%) |
Jun 03, 2016 | 69.74 | 70.73 | 69.56 | 70.54 | 1,295,159 | +0.53(+0.76%) |
Jun 02, 2016 | 68.12 | 70.04 | 67.87 | 70.01 | 1,620,152 | +1.67(+2.45%) |
Jun 01, 2016 | 68.70 | 68.50 | 67.65 | 68.34 | 1,384,119 | -0.36(-0.53%) |
May 31, 2016 | 68.26 | 68.71 | 67.98 | 68.70 | 1,632,844 | +0.03(+0.04%) |
May 27, 2016 | 67.93 | 68.67 | 68.67 | 68.67 | 542,113 | +0.55(+0.81%) |
May 26, 2016 | 68.51 | 68.67 | 67.85 | 68.12 | 684,557 | -0.26(-0.37%) |
May 25, 2016 | 68.19 | 68.89 | 68.05 | 68.37 | 816,764 | +0.31(+0.46%) |
May 24, 2016 | 67.84 | 68.35 | 67.45 | 68.06 | 1,271,261 | +0.77(+1.14%) |
May 23, 2016 | 67.84 | 67.98 | 67.26 | 67.29 | 741,437 | -0.78(-1.14%) |
May 20, 2016 | 68.07 | 68.29 | 67.82 | 68.07 | 1,051,695 | +0.33(+0.49%) |
May 19, 2016 | 67.38 | 67.91 | 66.82 | 67.74 | 1,361,970 | -0.31(-0.46%) |
May 18, 2016 | 67.73 | 68.74 | 67.18 | 68.05 | 1,375,367 | +0.04(+0.06%) |
May 17, 2016 | 69.24 | 69.33 | 67.81 | 68.01 | 823,131 | -1.33(-1.91%) |
May 16, 2016 | 68.43 | 69.54 | 68.43 | 69.34 | 953,607 | +0.92(+1.34%) |
May 13, 2016 | 68.78 | 69.04 | 68.29 | 68.42 | 1,014,869 | -0.66(-0.96%) |
May 12, 2016 | 69.06 | 69.58 | 68.62 | 69.09 | 1,007,023 | +0.64(+0.94%) |
May 11, 2016 | 68.57 | 69.07 | 68.22 | 68.44 | 770,688 | +0.00(+0.00%) |
May 10, 2016 | 68.38 | 68.88 | 68.16 | 68.44 | 2,069,881 | +0.13(+0.19%) |
May 09, 2016 | 67.59 | 68.70 | 67.25 | 68.31 | 1,630,237 | +0.55(+0.81%) |
May 06, 2016 | 68.07 | 68.30 | 67.31 | 67.76 | 1,015,733 | -0.37(-0.54%) |
May 05, 2016 | 68.35 | 68.50 | 68.04 | 68.13 | 1,151,799 | -0.20(-0.29%) |
May 04, 2016 | 67.26 | 68.40 | 67.20 | 68.33 | 1,494,804 | +0.46(+0.68%) |
May 03, 2016 | 68.57 | 68.62 | 66.96 | 67.86 | 1,681,494 | -0.47(-0.69%) |