Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.12 | 62.10 | 60.10 | 62.06 | 34,297,772 | -0.87(-1.39%) |
Jul 28, 2016 | 63.17 | 63.30 | 62.52 | 62.93 | 17,828,978 | -0.50(-0.78%) |
Jul 27, 2016 | 63.84 | 64.05 | 63.23 | 63.42 | 14,387,936 | -0.43(-0.68%) |
Jul 26, 2016 | 63.93 | 64.21 | 63.56 | 63.86 | 17,406,162 | -0.47(-0.73%) |
Jul 25, 2016 | 65.21 | 65.31 | 64.02 | 64.32 | 15,539,154 | -1.26(-1.93%) |
Jul 22, 2016 | 65.66 | 65.78 | 65.38 | 65.59 | 10,233,791 | +0.11(+0.17%) |
Jul 21, 2016 | 65.50 | 65.76 | 65.20 | 65.48 | 11,117,916 | -0.06(-0.09%) |
Jul 20, 2016 | 65.75 | 65.87 | 65.44 | 65.53 | 10,580,965 | -0.38(-0.57%) |
Jul 19, 2016 | 66.11 | 66.24 | 65.72 | 65.91 | 8,459,441 | -0.24(-0.37%) |
Jul 18, 2016 | 66.22 | 66.38 | 65.86 | 66.15 | 14,141,395 | -0.21(-0.32%) |
Jul 15, 2016 | 66.58 | 66.66 | 66.03 | 66.36 | 14,813,076 | +0.12(+0.18%) |
Jul 14, 2016 | 66.31 | 66.65 | 66.01 | 66.24 | 13,320,935 | +0.05(+0.07%) |
Jul 13, 2016 | 66.03 | 66.22 | 65.66 | 66.19 | 13,552,910 | -0.05(-0.07%) |
Jul 12, 2016 | 66.05 | 66.24 | 65.64 | 66.24 | 14,147,362 | +0.74(+1.13%) |
Jul 11, 2016 | 65.41 | 65.87 | 65.34 | 65.50 | 11,948,134 | +0.24(+0.37%) |
Jul 08, 2016 | 65.15 | 64.85 | 64.90 | 65.26 | 14,057,966 | +0.40(+0.62%) |
Jul 07, 2016 | 65.82 | 65.92 | 64.43 | 64.85 | 17,538,536 | -0.79(-1.20%) |
Jul 06, 2016 | 65.13 | 65.66 | 64.49 | 65.64 | 18,840,776 | +0.75(+1.15%) |
Jul 05, 2016 | 64.97 | 65.30 | 64.36 | 64.90 | 15,400,181 | -0.57(-0.87%) |
Jul 01, 2016 | 65.13 | 65.47 | 65.47 | 65.47 | 14,256,710 | +0.07(+0.11%) |
Jun 30, 2016 | 64.41 | 65.46 | 64.39 | 65.40 | 20,172,668 | +0.89(+1.38%) |
Jun 29, 2016 | 63.77 | 64.67 | 63.57 | 64.51 | 19,953,202 | +1.08(+1.71%) |
Jun 28, 2016 | 62.60 | 63.44 | 62.45 | 63.42 | 18,998,236 | +1.43(+2.31%) |
Jun 27, 2016 | 62.02 | 62.16 | 61.47 | 61.99 | 20,633,948 | -0.37(-0.59%) |
Jun 24, 2016 | 62.71 | 63.35 | 62.20 | 62.36 | 28,682,406 | -1.68(-2.63%) |
Jun 23, 2016 | 64.14 | 64.23 | 63.62 | 64.05 | 13,564,794 | +0.44(+0.69%) |
Jun 22, 2016 | 64.07 | 64.14 | 63.49 | 63.61 | 12,590,316 | -0.25(-0.39%) |
Jun 21, 2016 | 63.29 | 63.93 | 62.97 | 63.86 | 12,265,791 | +0.29(+0.45%) |
Jun 20, 2016 | 63.69 | 63.90 | 63.54 | 63.57 | 13,457,217 | +0.28(+0.44%) |
Jun 17, 2016 | 63.83 | 63.90 | 62.92 | 63.29 | 25,059,896 | -0.35(-0.55%) |
Jun 16, 2016 | 62.58 | 63.76 | 62.17 | 63.64 | 18,379,794 | +0.74(+1.18%) |
Jun 15, 2016 | 62.95 | 63.42 | 62.79 | 62.90 | 15,273,187 | -0.19(-0.30%) |
Jun 14, 2016 | 63.10 | 63.40 | 62.68 | 63.09 | 14,564,354 | -0.11(-0.18%) |
Jun 13, 2016 | 62.73 | 63.79 | 62.58 | 63.20 | 16,297,330 | +0.43(+0.68%) |
Jun 10, 2016 | 63.07 | 63.43 | 62.64 | 62.78 | 14,840,829 | -0.48(-0.76%) |
Jun 09, 2016 | 62.91 | 63.51 | 62.87 | 63.26 | 12,863,520 | -0.08(-0.13%) |
Jun 08, 2016 | 63.51 | 63.70 | 63.16 | 63.34 | 14,308,744 | +0.06(+0.09%) |
Jun 07, 2016 | 62.61 | 63.43 | 62.59 | 63.28 | 18,474,800 | +0.96(+1.53%) |
Jun 06, 2016 | 62.00 | 62.44 | 61.88 | 62.33 | 12,288,212 | +0.68(+1.10%) |
Jun 03, 2016 | 61.70 | 61.97 | 61.41 | 61.65 | 13,426,491 | -0.11(-0.18%) |
Jun 02, 2016 | 61.54 | 61.76 | 61.12 | 61.76 | 14,099,045 | -0.50(-0.80%) |
Jun 01, 2016 | 61.69 | 62.41 | 61.48 | 62.26 | 11,456,366 | +0.15(+0.25%) |
May 31, 2016 | 62.79 | 62.93 | 61.90 | 62.11 | 18,889,742 | -0.69(-1.10%) |
May 27, 2016 | 62.37 | 62.80 | 62.80 | 62.80 | 10,758,718 | +0.15(+0.23%) |
May 26, 2016 | 62.96 | 63.11 | 62.28 | 62.65 | 11,277,488 | -0.32(-0.51%) |
May 25, 2016 | 62.68 | 63.05 | 62.50 | 62.97 | 13,732,597 | +0.41(+0.66%) |
May 24, 2016 | 62.71 | 63.07 | 62.48 | 62.56 | 14,414,763 | +0.05(+0.08%) |
May 23, 2016 | 62.09 | 62.72 | 61.97 | 62.51 | 16,865,082 | -0.10(-0.16%) |
May 20, 2016 | 63.06 | 63.07 | 62.36 | 62.61 | 18,908,886 | -0.26(-0.41%) |
May 19, 2016 | 61.82 | 62.90 | 61.71 | 62.87 | 20,634,274 | +0.53(+0.85%) |
May 18, 2016 | 62.65 | 62.79 | 61.85 | 62.34 | 13,871,967 | -0.13(-0.20%) |
May 17, 2016 | 62.28 | 62.73 | 62.22 | 62.46 | 14,098,034 | -0.03(-0.04%) |
May 16, 2016 | 62.23 | 62.56 | 62.09 | 62.49 | 12,382,386 | +0.63(+1.03%) |
May 13, 2016 | 62.29 | 62.55 | 61.75 | 61.85 | 13,933,971 | -0.70(-1.13%) |
May 12, 2016 | 62.65 | 62.74 | 62.20 | 62.56 | 15,366,429 | +0.60(+0.97%) |
May 11, 2016 | 62.20 | 62.57 | 61.90 | 61.96 | 16,711,599 | -0.30(-0.48%) |
May 10, 2016 | 61.50 | 62.27 | 61.45 | 62.26 | 18,076,042 | +0.98(+1.60%) |
May 09, 2016 | 61.30 | 61.41 | 60.35 | 61.28 | 16,129,008 | +0.04(+0.07%) |
May 06, 2016 | 60.51 | 61.35 | 60.51 | 61.23 | 11,517,577 | +0.33(+0.53%) |
May 05, 2016 | 61.41 | 61.55 | 60.62 | 60.91 | 12,605,146 | +0.07(+0.11%) |
May 04, 2016 | 61.09 | 61.39 | 60.61 | 60.84 | 15,323,006 | -0.12(-0.19%) |
May 03, 2016 | 61.16 | 61.32 | 60.44 | 60.96 | 14,652,799 | -0.71(-1.14%) |