Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.02 | 71.52 | 70.95 | 71.29 | 4,006,399 | +0.01(+0.01%) |
Jul 28, 2016 | 69.98 | 71.41 | 69.92 | 71.28 | 5,012,864 | +1.31(+1.87%) |
Jul 27, 2016 | 70.51 | 71.01 | 69.75 | 69.98 | 3,400,655 | -0.26(-0.37%) |
Jul 26, 2016 | 70.00 | 70.72 | 69.97 | 70.24 | 3,334,426 | +0.06(+0.09%) |
Jul 25, 2016 | 70.06 | 70.34 | 69.69 | 70.18 | 3,307,127 | +0.29(+0.42%) |
Jul 22, 2016 | 69.72 | 69.98 | 69.50 | 69.88 | 3,907,079 | +0.43(+0.62%) |
Jul 21, 2016 | 69.83 | 70.05 | 69.03 | 69.45 | 6,977,106 | -0.92(-1.31%) |
Jul 20, 2016 | 70.90 | 70.92 | 69.96 | 70.37 | 7,909,724 | -0.18(-0.26%) |
Jul 19, 2016 | 70.83 | 71.09 | 70.33 | 70.55 | 6,112,280 | -0.43(-0.61%) |
Jul 18, 2016 | 70.95 | 71.49 | 70.68 | 70.98 | 4,302,471 | +0.52(+0.74%) |
Jul 15, 2016 | 70.95 | 71.39 | 70.35 | 70.46 | 6,269,552 | -0.40(-0.56%) |
Jul 14, 2016 | 70.93 | 71.17 | 70.49 | 70.86 | 3,862,184 | +0.41(+0.59%) |
Jul 13, 2016 | 71.52 | 71.52 | 70.13 | 70.44 | 6,265,619 | -1.11(-1.56%) |
Jul 12, 2016 | 71.70 | 72.17 | 71.28 | 71.56 | 6,197,792 | +0.12(+0.17%) |
Jul 11, 2016 | 71.33 | 71.83 | 71.33 | 71.44 | 4,032,872 | +0.40(+0.56%) |
Jul 08, 2016 | 69.92 | 71.11 | 69.43 | 71.04 | 6,151,450 | +1.60(+2.31%) |
Jul 07, 2016 | 68.94 | 69.49 | 68.91 | 69.43 | 4,448,682 | +0.34(+0.49%) |
Jul 06, 2016 | 68.50 | 69.12 | 68.45 | 69.10 | 5,068,436 | +0.58(+0.84%) |
Jul 05, 2016 | 68.57 | 68.68 | 68.00 | 68.52 | 4,753,135 | -0.16(-0.23%) |
Jul 01, 2016 | 68.45 | 68.68 | 68.68 | 68.68 | 4,794,646 | +0.37(+0.54%) |
Jun 30, 2016 | 67.09 | 68.85 | 66.88 | 68.30 | 8,816,641 | +1.22(+1.81%) |
Jun 29, 2016 | 67.51 | 67.90 | 66.86 | 67.09 | 6,904,255 | -0.23(-0.35%) |
Jun 28, 2016 | 66.42 | 67.36 | 66.02 | 67.32 | 5,392,028 | +1.48(+2.24%) |
Jun 27, 2016 | 65.87 | 66.14 | 65.01 | 65.85 | 6,713,948 | -0.64(-0.96%) |
Jun 24, 2016 | 66.02 | 67.33 | 65.91 | 66.48 | 6,948,971 | -1.30(-1.92%) |
Jun 23, 2016 | 68.12 | 68.26 | 67.26 | 67.79 | 4,290,743 | +0.19(+0.28%) |
Jun 22, 2016 | 67.80 | 68.36 | 67.48 | 67.60 | 4,141,574 | +0.02(+0.03%) |
Jun 21, 2016 | 67.86 | 68.01 | 67.36 | 67.58 | 4,363,889 | -0.22(-0.33%) |
Jun 20, 2016 | 68.11 | 68.59 | 67.73 | 67.80 | 4,806,202 | +0.15(+0.22%) |
Jun 17, 2016 | 67.18 | 67.92 | 67.11 | 67.66 | 9,236,209 | +0.22(+0.32%) |
Jun 16, 2016 | 66.31 | 67.61 | 66.20 | 67.44 | 6,693,739 | +0.97(+1.47%) |
Jun 15, 2016 | 65.98 | 67.28 | 65.94 | 66.47 | 7,229,197 | +0.83(+1.26%) |
Jun 14, 2016 | 66.62 | 66.69 | 65.23 | 65.64 | 9,361,559 | -1.23(-1.83%) |
Jun 13, 2016 | 67.55 | 67.68 | 66.79 | 66.86 | 5,481,952 | -0.70(-1.03%) |
Jun 10, 2016 | 67.64 | 67.74 | 67.24 | 67.56 | 4,501,139 | -0.31(-0.46%) |
Jun 09, 2016 | 67.94 | 68.21 | 67.66 | 67.87 | 3,902,606 | -0.18(-0.27%) |
Jun 08, 2016 | 68.44 | 68.58 | 67.73 | 68.05 | 4,927,408 | -0.57(-0.83%) |
Jun 07, 2016 | 67.96 | 69.14 | 67.85 | 68.62 | 6,096,427 | +0.94(+1.39%) |
Jun 06, 2016 | 68.29 | 68.38 | 67.26 | 67.68 | 7,699,992 | -1.35(-1.95%) |
Jun 03, 2016 | 69.43 | 69.50 | 68.65 | 69.03 | 4,271,571 | -0.65(-0.93%) |
Jun 02, 2016 | 69.38 | 69.68 | 68.86 | 69.68 | 5,440,609 | +0.42(+0.61%) |
Jun 01, 2016 | 69.13 | 69.50 | 68.58 | 69.25 | 4,874,878 | +0.12(+0.17%) |
May 31, 2016 | 69.32 | 69.43 | 68.81 | 69.13 | 6,468,964 | -0.19(-0.27%) |
May 27, 2016 | 69.16 | 69.32 | 69.32 | 69.32 | 3,110,388 | +0.16(+0.24%) |
May 26, 2016 | 68.97 | 69.37 | 68.76 | 69.16 | 4,410,438 | +0.19(+0.28%) |
May 25, 2016 | 68.73 | 69.55 | 68.72 | 68.97 | 4,795,714 | +0.29(+0.43%) |
May 24, 2016 | 68.22 | 68.98 | 68.10 | 68.68 | 6,439,846 | +0.63(+0.93%) |
May 23, 2016 | 68.68 | 68.99 | 67.98 | 68.05 | 5,936,847 | -0.82(-1.19%) |
May 20, 2016 | 69.13 | 69.30 | 68.60 | 68.86 | 5,680,140 | -0.03(-0.05%) |
May 19, 2016 | 67.82 | 69.02 | 67.51 | 68.90 | 8,156,747 | +1.09(+1.60%) |
May 18, 2016 | 66.86 | 68.58 | 66.74 | 67.81 | 15,954,603 | +2.18(+3.33%) |
May 17, 2016 | 65.88 | 66.14 | 65.19 | 65.63 | 10,504,011 | -0.80(-1.21%) |
May 16, 2016 | 64.72 | 66.75 | 64.72 | 66.43 | 7,905,857 | +1.72(+2.65%) |
May 13, 2016 | 64.78 | 65.83 | 64.70 | 64.72 | 6,545,183 | -0.34(-0.52%) |
May 12, 2016 | 64.98 | 65.41 | 64.72 | 65.05 | 4,518,204 | +0.23(+0.36%) |
May 11, 2016 | 66.03 | 66.19 | 64.71 | 64.82 | 5,529,003 | -1.60(-2.42%) |
May 10, 2016 | 65.67 | 66.60 | 65.51 | 66.42 | 5,406,871 | +0.99(+1.52%) |
May 09, 2016 | 65.40 | 65.86 | 65.15 | 65.43 | 3,655,538 | +0.26(+0.40%) |
May 06, 2016 | 64.80 | 65.24 | 64.33 | 65.17 | 3,965,008 | +0.35(+0.53%) |
May 05, 2016 | 65.40 | 65.50 | 64.72 | 64.83 | 4,728,008 | -0.60(-0.91%) |
May 04, 2016 | 64.82 | 65.65 | 64.58 | 65.42 | 3,204,487 | +0.10(+0.16%) |
May 03, 2016 | 65.47 | 65.65 | 64.83 | 65.32 | 3,500,998 | -0.37(-0.56%) |