Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.34 | 66.70 | 65.81 | 66.49 | 583,652 | +0.16(+0.24%) |
Jul 28, 2016 | 66.01 | 66.54 | 65.57 | 66.33 | 390,962 | +0.25(+0.38%) |
Jul 27, 2016 | 66.20 | 66.66 | 65.78 | 66.08 | 337,653 | -0.08(-0.12%) |
Jul 26, 2016 | 65.88 | 66.30 | 65.53 | 66.16 | 406,048 | +0.41(+0.62%) |
Jul 25, 2016 | 65.81 | 66.54 | 65.70 | 65.75 | 476,578 | -0.06(-0.09%) |
Jul 22, 2016 | 65.86 | 66.19 | 65.17 | 65.81 | 324,640 | -0.15(-0.23%) |
Jul 21, 2016 | 66.18 | 66.26 | 65.72 | 65.96 | 336,176 | -0.16(-0.24%) |
Jul 20, 2016 | 65.53 | 66.60 | 65.08 | 66.12 | 291,883 | +0.69(+1.05%) |
Jul 19, 2016 | 64.83 | 65.44 | 64.18 | 65.43 | 439,705 | +0.26(+0.40%) |
Jul 18, 2016 | 65.07 | 65.61 | 65.07 | 65.17 | 421,327 | +0.10(+0.15%) |
Jul 15, 2016 | 64.74 | 65.19 | 64.59 | 65.07 | 295,448 | +0.53(+0.82%) |
Jul 14, 2016 | 64.86 | 65.13 | 64.47 | 64.54 | 391,126 | +0.53(+0.83%) |
Jul 13, 2016 | 64.74 | 64.79 | 63.74 | 64.01 | 441,157 | -0.31(-0.48%) |
Jul 12, 2016 | 63.87 | 64.71 | 63.81 | 64.32 | 330,287 | +1.15(+1.82%) |
Jul 11, 2016 | 62.99 | 64.30 | 62.99 | 63.17 | 506,851 | -0.11(-0.17%) |
Jul 08, 2016 | 61.90 | 63.49 | 61.08 | 63.28 | 521,655 | +2.20(+3.60%) |
Jul 07, 2016 | 59.88 | 61.32 | 59.88 | 61.08 | 834,160 | +1.20(+2.00%) |
Jul 06, 2016 | 59.43 | 59.98 | 58.66 | 59.88 | 642,142 | -0.31(-0.52%) |
Jul 05, 2016 | 61.30 | 61.30 | 59.97 | 60.19 | 483,187 | -1.67(-2.70%) |
Jul 01, 2016 | 61.90 | 61.86 | 61.86 | 61.86 | 427,900 | -0.04(-0.06%) |
Jun 30, 2016 | 60.76 | 61.92 | 60.23 | 61.90 | 967,546 | +1.43(+2.36%) |
Jun 29, 2016 | 61.51 | 62.08 | 60.10 | 60.47 | 1,084,113 | -0.21(-0.35%) |
Jun 28, 2016 | 60.87 | 61.03 | 60.00 | 60.68 | 605,979 | +0.67(+1.12%) |
Jun 27, 2016 | 62.10 | 62.22 | 59.94 | 60.01 | 580,235 | -3.06(-4.85%) |
Jun 24, 2016 | 64.68 | 65.27 | 62.80 | 63.07 | 1,016,807 | -4.26(-6.33%) |
Jun 23, 2016 | 67.24 | 67.47 | 66.90 | 67.33 | 465,212 | +0.87(+1.31%) |
Jun 22, 2016 | 66.87 | 67.37 | 66.38 | 66.46 | 437,306 | -0.36(-0.54%) |
Jun 21, 2016 | 66.90 | 67.19 | 66.46 | 66.82 | 391,626 | +0.16(+0.24%) |
Jun 20, 2016 | 66.75 | 67.09 | 66.48 | 66.66 | 362,610 | +0.87(+1.32%) |
Jun 17, 2016 | 65.74 | 65.88 | 65.11 | 65.79 | 756,881 | -0.21(-0.32%) |
Jun 16, 2016 | 65.63 | 66.15 | 64.87 | 66.00 | 282,673 | -0.15(-0.23%) |
Jun 15, 2016 | 66.43 | 66.73 | 65.75 | 66.15 | 364,796 | +0.11(+0.17%) |
Jun 14, 2016 | 65.58 | 66.28 | 65.51 | 66.04 | 289,252 | +0.07(+0.11%) |
Jun 13, 2016 | 66.30 | 66.88 | 65.87 | 65.97 | 408,747 | -0.75(-1.12%) |
Jun 10, 2016 | 67.05 | 67.42 | 66.41 | 66.72 | 424,468 | -1.27(-1.87%) |
Jun 09, 2016 | 67.21 | 68.07 | 66.38 | 67.99 | 449,023 | +0.29(+0.43%) |
Jun 08, 2016 | 67.62 | 67.99 | 67.38 | 67.70 | 525,376 | +0.21(+0.31%) |
Jun 07, 2016 | 66.78 | 67.63 | 66.39 | 67.49 | 569,784 | +0.99(+1.49%) |
Jun 06, 2016 | 65.04 | 66.90 | 64.80 | 66.50 | 994,811 | +1.49(+2.29%) |
Jun 03, 2016 | 66.04 | 66.04 | 64.75 | 65.01 | 553,266 | -0.95(-1.44%) |
Jun 02, 2016 | 65.23 | 65.97 | 64.98 | 65.96 | 740,632 | +0.73(+1.12%) |
Jun 01, 2016 | 64.20 | 65.47 | 64.17 | 65.23 | 558,534 | +0.61(+0.94%) |
May 31, 2016 | 64.30 | 65.22 | 64.20 | 64.62 | 576,540 | +0.52(+0.81%) |
May 27, 2016 | 63.31 | 64.10 | 64.10 | 64.10 | 412,300 | +0.75(+1.18%) |
May 26, 2016 | 63.51 | 63.76 | 63.16 | 63.35 | 468,029 | +0.18(+0.28%) |
May 25, 2016 | 63.59 | 64.00 | 62.90 | 63.17 | 711,169 | -0.06(-0.09%) |
May 24, 2016 | 62.12 | 63.27 | 61.84 | 63.23 | 431,146 | +1.23(+1.98%) |
May 23, 2016 | 61.65 | 62.15 | 61.28 | 62.00 | 451,085 | +0.41(+0.67%) |
May 20, 2016 | 61.19 | 62.34 | 61.01 | 61.59 | 445,519 | +0.55(+0.90%) |
May 19, 2016 | 60.80 | 61.41 | 60.22 | 61.04 | 391,280 | -0.26(-0.42%) |
May 18, 2016 | 60.48 | 61.80 | 59.60 | 61.30 | 486,639 | +0.39(+0.64%) |
May 17, 2016 | 61.25 | 61.87 | 60.62 | 60.91 | 541,365 | -0.43(-0.70%) |
May 16, 2016 | 60.23 | 62.11 | 59.97 | 61.34 | 670,637 | +1.13(+1.88%) |
May 13, 2016 | 60.10 | 60.84 | 59.90 | 60.21 | 486,824 | -0.13(-0.22%) |
May 12, 2016 | 61.00 | 61.03 | 59.31 | 60.34 | 583,060 | -0.38(-0.63%) |
May 11, 2016 | 60.64 | 61.59 | 60.55 | 60.72 | 548,505 | -0.35(-0.57%) |
May 10, 2016 | 59.90 | 61.07 | 59.64 | 61.07 | 610,625 | +1.38(+2.31%) |
May 09, 2016 | 60.11 | 60.47 | 59.35 | 59.69 | 673,718 | +0.16(+0.27%) |
May 06, 2016 | 59.18 | 59.84 | 58.68 | 59.53 | 520,842 | -0.09(-0.15%) |
May 05, 2016 | 59.51 | 59.88 | 59.10 | 59.62 | 873,934 | +0.35(+0.59%) |
May 04, 2016 | 59.41 | 60.21 | 59.07 | 59.27 | 881,226 | +0.05(+0.08%) |
May 03, 2016 | 61.39 | 61.68 | 58.09 | 59.22 | 1,352,807 | +0.16(+0.27%) |