Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 69.63 | 69.66 | 69.57 | 69.65 | 1,262,672 | +0.10(+0.15%) |
Jul 28, 2016 | 69.51 | 69.56 | 69.49 | 69.55 | 791,685 | +0.01(+0.01%) |
Jul 27, 2016 | 69.44 | 69.55 | 69.43 | 69.54 | 1,626,523 | +0.10(+0.15%) |
Jul 26, 2016 | 69.48 | 69.48 | 69.39 | 69.44 | 989,631 | +0.02(+0.02%) |
Jul 25, 2016 | 69.48 | 69.48 | 69.41 | 69.42 | 1,061,467 | -0.06(-0.09%) |
Jul 22, 2016 | 69.48 | 69.51 | 69.43 | 69.48 | 1,629,194 | -0.03(-0.05%) |
Jul 21, 2016 | 69.45 | 69.53 | 69.41 | 69.51 | 1,017,915 | +0.07(+0.10%) |
Jul 20, 2016 | 69.46 | 69.46 | 69.42 | 69.45 | 934,409 | -0.04(-0.06%) |
Jul 19, 2016 | 69.47 | 69.49 | 69.43 | 69.49 | 1,024,681 | +0.07(+0.10%) |
Jul 18, 2016 | 69.49 | 69.49 | 69.42 | 69.42 | 1,439,386 | -0.01(-0.01%) |
Jul 15, 2016 | 69.45 | 69.45 | 69.38 | 69.43 | 2,184,474 | -0.05(-0.07%) |
Jul 14, 2016 | 69.47 | 69.50 | 69.42 | 69.48 | 1,687,247 | -0.02(-0.02%) |
Jul 13, 2016 | 69.46 | 69.57 | 69.46 | 69.50 | 1,191,948 | +0.05(+0.07%) |
Jul 12, 2016 | 69.56 | 69.56 | 69.43 | 69.45 | 7,564,198 | -0.16(-0.23%) |
Jul 11, 2016 | 69.65 | 69.65 | 69.57 | 69.61 | 3,603,806 | -0.03(-0.05%) |
Jul 08, 2016 | 69.65 | 69.63 | 69.57 | 69.64 | 1,240,889 | +0.02(+0.02%) |
Jul 07, 2016 | 69.63 | 69.67 | 69.57 | 69.63 | 1,197,304 | +0.01(+0.01%) |
Jul 06, 2016 | 69.68 | 69.68 | 69.59 | 69.62 | 1,389,169 | -0.03(-0.04%) |
Jul 05, 2016 | 69.61 | 69.69 | 69.59 | 69.64 | 1,134,309 | +0.04(+0.06%) |
Jul 01, 2016 | 69.65 | 69.60 | 69.60 | 69.60 | 857,561 | +0.07(+0.10%) |
Jun 30, 2016 | 69.44 | 69.57 | 69.44 | 69.53 | 1,862,427 | +0.07(+0.10%) |
Jun 29, 2016 | 69.45 | 69.52 | 69.44 | 69.46 | 1,427,960 | -0.07(-0.10%) |
Jun 28, 2016 | 69.47 | 69.53 | 69.44 | 69.53 | 2,490,504 | +0.03(+0.05%) |
Jun 27, 2016 | 69.45 | 69.55 | 69.42 | 69.50 | 1,330,659 | +0.11(+0.16%) |
Jun 24, 2016 | 69.51 | 69.51 | 69.33 | 69.39 | 1,831,426 | +0.23(+0.33%) |
Jun 23, 2016 | 69.17 | 69.23 | 69.15 | 69.15 | 1,141,738 | -0.08(-0.11%) |
Jun 22, 2016 | 69.17 | 69.24 | 69.17 | 69.23 | 13,925,554 | -0.01(-0.01%) |
Jun 21, 2016 | 69.25 | 69.30 | 69.21 | 69.24 | 1,076,941 | -0.02(-0.02%) |
Jun 20, 2016 | 69.27 | 69.29 | 69.23 | 69.26 | 1,402,766 | -0.06(-0.09%) |
Jun 17, 2016 | 69.39 | 69.39 | 69.27 | 69.32 | 2,251,726 | -0.09(-0.12%) |
Jun 16, 2016 | 69.43 | 69.45 | 69.36 | 69.40 | 971,762 | +0.03(+0.04%) |
Jun 15, 2016 | 69.18 | 69.44 | 69.18 | 69.38 | 1,721,941 | +0.11(+0.16%) |
Jun 14, 2016 | 69.28 | 69.33 | 69.26 | 69.27 | 724,553 | -0.05(-0.07%) |
Jun 13, 2016 | 69.29 | 69.32 | 69.24 | 69.32 | 1,065,299 | +0.04(+0.06%) |
Jun 10, 2016 | 69.23 | 69.28 | 69.17 | 69.27 | 1,200,434 | +0.08(+0.11%) |
Jun 09, 2016 | 69.21 | 69.21 | 69.14 | 69.20 | 1,292,330 | +0.03(+0.05%) |
Jun 08, 2016 | 69.15 | 69.17 | 69.13 | 69.16 | 1,220,822 | +0.01(+0.01%) |
Jun 07, 2016 | 69.10 | 69.17 | 69.09 | 69.15 | 1,677,737 | +0.05(+0.07%) |
Jun 06, 2016 | 69.09 | 69.14 | 69.07 | 69.10 | 1,068,681 | +0.00(+0.00%) |
Jun 03, 2016 | 69.12 | 69.14 | 69.08 | 69.10 | 1,265,535 | +0.22(+0.32%) |
Jun 02, 2016 | 68.85 | 68.92 | 68.84 | 68.88 | 1,357,618 | +0.02(+0.02%) |
Jun 01, 2016 | 68.94 | 68.94 | 68.83 | 68.86 | 1,166,545 | +0.02(+0.03%) |
May 31, 2016 | 68.79 | 68.88 | 68.75 | 68.84 | 848,848 | +0.02(+0.02%) |
May 27, 2016 | 68.88 | 68.82 | 68.82 | 68.82 | 1,274,258 | -0.04(-0.06%) |
May 26, 2016 | 68.86 | 68.89 | 68.82 | 68.86 | 1,155,703 | +0.03(+0.05%) |
May 25, 2016 | 68.80 | 68.83 | 68.77 | 68.83 | 800,496 | +0.03(+0.05%) |
May 24, 2016 | 68.82 | 68.84 | 68.75 | 68.80 | 1,831,779 | -0.04(-0.06%) |
May 23, 2016 | 68.84 | 68.85 | 68.78 | 68.84 | 723,185 | +0.02(+0.02%) |
May 20, 2016 | 68.85 | 68.89 | 68.81 | 68.82 | 1,787,347 | -0.03(-0.04%) |
May 19, 2016 | 68.86 | 68.86 | 68.80 | 68.85 | 1,051,709 | +0.03(+0.04%) |
May 18, 2016 | 68.93 | 68.95 | 68.80 | 68.82 | 1,624,984 | -0.13(-0.19%) |
May 17, 2016 | 69.02 | 69.03 | 68.95 | 68.95 | 1,828,001 | -0.09(-0.12%) |
May 16, 2016 | 69.11 | 69.11 | 69.01 | 69.04 | 927,888 | -0.05(-0.07%) |
May 13, 2016 | 69.05 | 69.11 | 69.01 | 69.09 | 1,148,658 | +0.03(+0.04%) |
May 12, 2016 | 69.08 | 69.16 | 69.06 | 69.06 | 1,365,387 | -0.09(-0.12%) |
May 11, 2016 | 69.16 | 69.20 | 69.13 | 69.15 | 1,466,301 | +0.02(+0.02%) |
May 10, 2016 | 69.09 | 69.18 | 69.09 | 69.13 | 2,472,944 | -0.02(-0.02%) |
May 09, 2016 | 69.10 | 69.15 | 69.10 | 69.15 | 738,464 | +0.07(+0.10%) |
May 06, 2016 | 69.15 | 69.16 | 69.08 | 69.08 | 1,042,169 | -0.03(-0.04%) |
May 05, 2016 | 69.10 | 69.12 | 69.02 | 69.10 | 1,038,475 | +0.02(+0.02%) |
May 04, 2016 | 69.06 | 69.10 | 68.98 | 69.09 | 2,296,452 | +0.05(+0.07%) |
May 03, 2016 | 69.07 | 69.07 | 68.99 | 69.04 | 1,025,161 | +0.09(+0.14%) |