Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.76 | 68.00 | 67.04 | 67.81 | 811,932 | -0.23(-0.33%) |
Jul 28, 2016 | 68.37 | 68.62 | 67.34 | 68.03 | 859,348 | -0.35(-0.51%) |
Jul 27, 2016 | 66.74 | 68.62 | 66.66 | 68.38 | 1,759,208 | +1.90(+2.85%) |
Jul 26, 2016 | 64.86 | 66.55 | 64.11 | 66.48 | 1,814,961 | +3.58(+5.69%) |
Jul 25, 2016 | 63.22 | 63.37 | 62.55 | 62.91 | 743,114 | -0.30(-0.47%) |
Jul 22, 2016 | 62.94 | 63.49 | 62.70 | 63.20 | 714,060 | +0.21(+0.33%) |
Jul 21, 2016 | 63.97 | 63.98 | 62.84 | 62.99 | 623,177 | -0.93(-1.46%) |
Jul 20, 2016 | 63.58 | 64.22 | 63.49 | 63.92 | 468,602 | +0.45(+0.71%) |
Jul 19, 2016 | 63.95 | 64.02 | 63.09 | 63.47 | 543,353 | -0.78(-1.22%) |
Jul 18, 2016 | 63.85 | 64.66 | 63.72 | 64.25 | 771,190 | +0.24(+0.38%) |
Jul 15, 2016 | 64.14 | 64.58 | 63.96 | 64.01 | 669,468 | +0.15(+0.23%) |
Jul 14, 2016 | 64.18 | 64.44 | 63.85 | 63.86 | 671,052 | +0.16(+0.25%) |
Jul 13, 2016 | 63.83 | 64.22 | 63.53 | 63.71 | 972,191 | +0.19(+0.30%) |
Jul 12, 2016 | 63.69 | 63.94 | 63.31 | 63.51 | 1,180,064 | -0.03(-0.04%) |
Jul 11, 2016 | 63.98 | 64.09 | 63.28 | 63.54 | 859,065 | -0.27(-0.42%) |
Jul 08, 2016 | 63.47 | 63.86 | 63.16 | 63.81 | 598,247 | +0.98(+1.57%) |
Jul 07, 2016 | 62.65 | 63.38 | 62.39 | 62.83 | 908,528 | +0.30(+0.49%) |
Jul 06, 2016 | 61.91 | 62.80 | 61.64 | 62.52 | 1,260,387 | +0.60(+0.97%) |
Jul 05, 2016 | 62.83 | 62.93 | 61.64 | 61.92 | 1,504,580 | -1.30(-2.05%) |
Jul 01, 2016 | 63.14 | 63.22 | 63.22 | 63.22 | 1,817,724 | -1.85(-2.85%) |
Jun 30, 2016 | 63.65 | 65.07 | 63.40 | 65.07 | 757,773 | +1.68(+2.65%) |
Jun 29, 2016 | 63.48 | 63.59 | 63.08 | 63.39 | 703,342 | +0.71(+1.14%) |
Jun 28, 2016 | 62.37 | 62.69 | 61.92 | 62.68 | 1,638,069 | +0.77(+1.25%) |
Jun 27, 2016 | 63.51 | 63.71 | 61.73 | 61.90 | 1,108,488 | -2.19(-3.41%) |
Jun 24, 2016 | 64.99 | 66.07 | 63.79 | 64.09 | 948,643 | -3.05(-4.54%) |
Jun 23, 2016 | 67.20 | 67.36 | 66.81 | 67.14 | 338,887 | +0.66(+1.00%) |
Jun 22, 2016 | 66.48 | 66.84 | 66.27 | 66.47 | 712,461 | +0.03(+0.04%) |
Jun 21, 2016 | 66.58 | 66.83 | 66.38 | 66.45 | 595,817 | +0.10(+0.14%) |
Jun 20, 2016 | 66.16 | 66.77 | 66.07 | 66.35 | 601,220 | +1.03(+1.57%) |
Jun 17, 2016 | 65.98 | 65.98 | 64.72 | 65.33 | 740,303 | -0.74(-1.12%) |
Jun 16, 2016 | 65.69 | 66.13 | 65.28 | 66.07 | 895,698 | +0.20(+0.30%) |
Jun 15, 2016 | 66.13 | 66.61 | 66.13 | 65.86 | 783,452 | -0.19(-0.29%) |
Jun 14, 2016 | 65.59 | 66.23 | 65.15 | 66.06 | 904,497 | +0.15(+0.22%) |
Jun 13, 2016 | 66.75 | 67.04 | 65.89 | 65.91 | 621,451 | -1.22(-1.82%) |
Jun 10, 2016 | 66.23 | 67.25 | 66.16 | 67.13 | 780,513 | +0.47(+0.71%) |
Jun 09, 2016 | 66.44 | 66.81 | 66.20 | 66.66 | 440,470 | +0.10(+0.14%) |
Jun 08, 2016 | 66.27 | 66.68 | 65.83 | 66.56 | 392,669 | +0.38(+0.58%) |
Jun 07, 2016 | 66.16 | 66.60 | 66.00 | 66.18 | 665,325 | +0.02(+0.03%) |
Jun 06, 2016 | 66.04 | 66.47 | 65.80 | 66.16 | 818,781 | +0.22(+0.33%) |
Jun 03, 2016 | 65.61 | 66.02 | 65.18 | 65.94 | 950,572 | +0.41(+0.62%) |
Jun 02, 2016 | 64.55 | 65.53 | 64.24 | 65.53 | 817,143 | +0.97(+1.51%) |
Jun 01, 2016 | 64.26 | 64.70 | 64.06 | 64.56 | 619,903 | -0.19(-0.30%) |
May 31, 2016 | 65.07 | 65.10 | 64.30 | 64.75 | 905,810 | -0.25(-0.39%) |
May 27, 2016 | 64.42 | 65.00 | 65.00 | 65.00 | 539,436 | +0.62(+0.96%) |
May 26, 2016 | 64.89 | 65.27 | 64.35 | 64.39 | 422,776 | -0.47(-0.72%) |
May 25, 2016 | 64.92 | 65.31 | 64.71 | 64.85 | 571,355 | +0.35(+0.55%) |
May 24, 2016 | 63.96 | 64.61 | 63.83 | 64.50 | 531,003 | +0.91(+1.43%) |
May 23, 2016 | 63.49 | 64.21 | 63.48 | 63.59 | 892,906 | +0.12(+0.19%) |
May 20, 2016 | 64.04 | 64.31 | 63.44 | 63.47 | 2,015,255 | -1.13(-1.76%) |
May 19, 2016 | 64.35 | 64.70 | 63.80 | 64.60 | 694,415 | +0.16(+0.24%) |
May 18, 2016 | 65.08 | 65.22 | 64.18 | 64.45 | 843,831 | -0.76(-1.17%) |
May 17, 2016 | 66.11 | 66.22 | 64.77 | 65.21 | 805,081 | -1.23(-1.85%) |
May 16, 2016 | 65.57 | 66.63 | 65.48 | 66.44 | 570,626 | +1.00(+1.53%) |
May 13, 2016 | 65.99 | 66.50 | 65.12 | 65.43 | 919,954 | -0.68(-1.03%) |
May 12, 2016 | 66.04 | 66.44 | 65.58 | 66.12 | 849,386 | +0.49(+0.75%) |
May 11, 2016 | 66.19 | 66.19 | 65.16 | 65.62 | 688,524 | -0.56(-0.85%) |
May 10, 2016 | 65.19 | 66.19 | 65.04 | 66.19 | 659,164 | +1.09(+1.68%) |
May 09, 2016 | 64.78 | 65.28 | 64.69 | 65.09 | 691,136 | +0.28(+0.43%) |
May 06, 2016 | 64.06 | 64.83 | 63.66 | 64.82 | 684,600 | +0.70(+1.09%) |
May 05, 2016 | 64.06 | 64.46 | 63.90 | 64.12 | 746,942 | +0.07(+0.11%) |
May 04, 2016 | 64.58 | 65.02 | 63.54 | 64.05 | 970,751 | -1.03(-1.58%) |
May 03, 2016 | 64.07 | 65.09 | 63.39 | 65.08 | 2,042,934 | +0.71(+1.10%) |