Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.17 | 66.40 | 65.97 | 66.03 | 2,453,877 | -0.20(-0.30%) |
Jul 28, 2016 | 65.43 | 66.41 | 65.21 | 66.23 | 3,129,390 | +0.84(+1.28%) |
Jul 27, 2016 | 64.18 | 66.15 | 64.18 | 65.39 | 4,504,845 | -2.54(-3.74%) |
Jul 26, 2016 | 67.58 | 68.00 | 67.17 | 67.93 | 2,594,407 | +0.31(+0.46%) |
Jul 25, 2016 | 67.22 | 67.70 | 66.89 | 67.62 | 1,228,101 | +0.14(+0.21%) |
Jul 22, 2016 | 66.55 | 67.53 | 66.34 | 67.49 | 1,157,274 | +0.71(+1.06%) |
Jul 21, 2016 | 67.18 | 67.45 | 66.65 | 66.78 | 1,879,171 | -0.52(-0.77%) |
Jul 20, 2016 | 67.10 | 67.55 | 66.54 | 67.30 | 989,307 | +0.42(+0.63%) |
Jul 19, 2016 | 66.61 | 66.88 | 66.29 | 66.88 | 1,192,085 | -0.02(-0.03%) |
Jul 18, 2016 | 67.46 | 67.46 | 65.53 | 66.90 | 2,769,916 | -0.81(-1.19%) |
Jul 15, 2016 | 68.09 | 68.37 | 67.66 | 67.70 | 1,562,307 | -0.07(-0.10%) |
Jul 14, 2016 | 67.77 | 68.38 | 67.67 | 67.77 | 1,626,431 | +0.49(+0.73%) |
Jul 13, 2016 | 66.75 | 67.32 | 66.55 | 67.29 | 1,580,043 | +0.58(+0.87%) |
Jul 12, 2016 | 66.22 | 66.87 | 66.09 | 66.71 | 1,479,680 | +1.06(+1.61%) |
Jul 11, 2016 | 65.77 | 66.27 | 65.64 | 65.65 | 1,565,603 | +0.14(+0.21%) |
Jul 08, 2016 | 64.91 | 65.63 | 64.30 | 65.51 | 1,220,777 | +1.22(+1.89%) |
Jul 07, 2016 | 64.02 | 64.76 | 63.79 | 64.30 | 1,399,300 | +0.46(+0.72%) |
Jul 06, 2016 | 62.55 | 63.85 | 62.24 | 63.84 | 2,312,987 | +0.98(+1.55%) |
Jul 05, 2016 | 63.49 | 63.56 | 62.55 | 62.86 | 1,774,054 | -0.93(-1.45%) |
Jul 01, 2016 | 63.55 | 63.79 | 63.79 | 63.79 | 1,865,663 | +0.33(+0.52%) |
Jun 30, 2016 | 61.82 | 63.49 | 61.65 | 63.46 | 2,973,436 | +1.83(+2.98%) |
Jun 29, 2016 | 60.94 | 61.76 | 60.37 | 61.63 | 2,438,093 | +1.52(+2.54%) |
Jun 28, 2016 | 59.74 | 60.10 | 59.13 | 60.10 | 3,116,806 | +1.13(+1.91%) |
Jun 27, 2016 | 61.83 | 61.87 | 58.90 | 58.98 | 4,324,917 | -3.68(-5.87%) |
Jun 24, 2016 | 63.13 | 64.10 | 62.57 | 62.65 | 4,623,982 | -3.41(-5.16%) |
Jun 23, 2016 | 65.94 | 66.08 | 65.52 | 66.06 | 1,069,061 | +0.93(+1.42%) |
Jun 22, 2016 | 65.32 | 65.80 | 64.98 | 65.13 | 944,278 | -0.04(-0.06%) |
Jun 21, 2016 | 65.70 | 65.87 | 65.13 | 65.17 | 1,113,504 | -0.57(-0.86%) |
Jun 20, 2016 | 65.76 | 66.36 | 65.69 | 65.74 | 1,353,126 | +0.83(+1.27%) |
Jun 17, 2016 | 64.45 | 65.08 | 64.23 | 64.91 | 1,879,869 | +0.59(+0.91%) |
Jun 16, 2016 | 63.86 | 64.41 | 63.21 | 64.33 | 1,381,476 | +0.23(+0.36%) |
Jun 15, 2016 | 63.65 | 64.48 | 63.51 | 64.10 | 2,221,859 | +0.66(+1.04%) |
Jun 14, 2016 | 63.08 | 63.47 | 62.78 | 63.44 | 1,598,472 | +0.11(+0.17%) |
Jun 13, 2016 | 63.93 | 64.19 | 63.33 | 63.33 | 1,158,997 | -0.94(-1.46%) |
Jun 10, 2016 | 64.82 | 64.87 | 63.86 | 64.27 | 1,028,017 | -1.20(-1.83%) |
Jun 09, 2016 | 65.18 | 65.53 | 64.93 | 65.46 | 974,686 | -0.15(-0.23%) |
Jun 08, 2016 | 65.57 | 65.97 | 65.33 | 65.61 | 1,374,809 | +0.00(+0.00%) |
Jun 07, 2016 | 65.88 | 66.42 | 65.30 | 65.61 | 2,121,988 | -0.06(-0.09%) |
Jun 06, 2016 | 65.71 | 65.85 | 65.01 | 65.67 | 3,553,703 | +0.10(+0.15%) |
Jun 03, 2016 | 66.04 | 66.19 | 65.12 | 65.57 | 1,664,999 | -0.77(-1.16%) |
Jun 02, 2016 | 65.99 | 66.34 | 65.78 | 66.34 | 916,817 | +0.07(+0.11%) |
Jun 01, 2016 | 66.12 | 66.35 | 64.93 | 66.27 | 1,632,680 | -0.31(-0.46%) |
May 31, 2016 | 66.31 | 66.73 | 66.07 | 66.58 | 1,849,191 | +0.33(+0.50%) |
May 27, 2016 | 66.06 | 66.25 | 66.25 | 66.25 | 1,431,459 | +0.20(+0.30%) |
May 26, 2016 | 66.28 | 66.71 | 65.95 | 66.05 | 1,123,311 | -0.01(-0.01%) |
May 25, 2016 | 65.75 | 66.35 | 65.70 | 66.06 | 1,258,982 | +0.74(+1.13%) |
May 24, 2016 | 64.80 | 65.59 | 64.67 | 65.32 | 1,002,694 | +0.97(+1.50%) |
May 23, 2016 | 64.02 | 64.56 | 63.54 | 64.36 | 1,068,708 | +0.38(+0.59%) |
May 20, 2016 | 64.25 | 64.72 | 63.96 | 63.98 | 1,720,856 | +0.19(+0.30%) |
May 19, 2016 | 64.52 | 64.62 | 63.47 | 63.79 | 2,596,542 | -1.19(-1.83%) |
May 18, 2016 | 65.22 | 65.88 | 64.51 | 64.97 | 1,985,992 | -0.43(-0.66%) |
May 17, 2016 | 65.96 | 66.43 | 65.19 | 65.40 | 1,638,241 | -0.70(-1.06%) |
May 16, 2016 | 65.64 | 66.48 | 65.64 | 66.10 | 2,114,032 | +0.74(+1.13%) |
May 13, 2016 | 65.49 | 66.09 | 64.93 | 65.36 | 1,632,798 | -0.33(-0.50%) |
May 12, 2016 | 66.05 | 66.26 | 65.12 | 65.69 | 1,272,781 | -0.02(-0.03%) |
May 11, 2016 | 65.97 | 66.62 | 65.61 | 65.71 | 1,632,510 | -0.40(-0.60%) |
May 10, 2016 | 65.43 | 66.22 | 65.13 | 66.11 | 1,300,878 | +1.09(+1.67%) |
May 09, 2016 | 65.06 | 65.29 | 64.74 | 65.02 | 1,304,229 | -0.28(-0.43%) |
May 06, 2016 | 64.44 | 65.34 | 64.37 | 65.30 | 1,270,742 | +0.68(+1.05%) |
May 05, 2016 | 64.95 | 65.30 | 64.34 | 64.63 | 1,655,485 | +0.00(+0.00%) |
May 04, 2016 | 65.34 | 65.51 | 64.31 | 64.63 | 1,696,943 | -1.15(-1.74%) |
May 03, 2016 | 65.34 | 65.89 | 64.92 | 65.77 | 1,600,659 | -0.14(-0.21%) |