Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 63.13 | 63.23 | 62.65 | 62.99 | 1,454,093 | -0.32(-0.51%) |
Jul 28, 2016 | 63.00 | 63.53 | 63.00 | 63.31 | 1,346,055 | +0.27(+0.43%) |
Jul 27, 2016 | 63.23 | 63.61 | 62.94 | 63.04 | 2,315,882 | -0.20(-0.31%) |
Jul 26, 2016 | 63.36 | 63.40 | 62.61 | 63.24 | 1,280,845 | -0.12(-0.19%) |
Jul 25, 2016 | 63.20 | 63.53 | 63.07 | 63.36 | 1,342,969 | +0.08(+0.13%) |
Jul 22, 2016 | 62.77 | 63.54 | 61.60 | 63.28 | 2,713,997 | +0.64(+1.03%) |
Jul 21, 2016 | 63.80 | 63.80 | 62.29 | 62.64 | 2,499,820 | -1.42(-2.21%) |
Jul 20, 2016 | 64.21 | 64.22 | 63.65 | 64.05 | 2,160,623 | +0.28(+0.43%) |
Jul 19, 2016 | 63.38 | 63.83 | 63.15 | 63.78 | 1,460,813 | +0.21(+0.34%) |
Jul 18, 2016 | 63.32 | 63.80 | 63.10 | 63.56 | 1,363,151 | +0.20(+0.31%) |
Jul 15, 2016 | 64.00 | 64.00 | 63.05 | 63.36 | 2,494,095 | -0.26(-0.41%) |
Jul 14, 2016 | 63.60 | 64.22 | 62.86 | 63.62 | 3,629,971 | -1.41(-2.17%) |
Jul 13, 2016 | 64.73 | 65.38 | 64.50 | 65.03 | 3,276,895 | +0.32(+0.50%) |
Jul 12, 2016 | 64.50 | 65.28 | 64.35 | 64.71 | 3,250,371 | +0.44(+0.69%) |
Jul 11, 2016 | 63.62 | 64.48 | 63.10 | 64.27 | 2,483,287 | +0.64(+1.01%) |
Jul 08, 2016 | 63.44 | 63.00 | 63.00 | 63.62 | 1,709,845 | +0.62(+0.98%) |
Jul 07, 2016 | 62.38 | 63.16 | 62.13 | 63.00 | 2,455,827 | +0.68(+1.09%) |
Jul 06, 2016 | 62.95 | 63.69 | 61.19 | 62.32 | 2,367,662 | +0.52(+0.84%) |
Jul 05, 2016 | 62.16 | 62.16 | 61.55 | 61.80 | 2,119,963 | -0.73(-1.16%) |
Jul 01, 2016 | 62.38 | 62.53 | 62.53 | 62.53 | 1,945,270 | +0.15(+0.25%) |
Jun 30, 2016 | 61.54 | 62.38 | 61.04 | 62.38 | 2,091,098 | +1.06(+1.74%) |
Jun 29, 2016 | 60.56 | 61.37 | 60.56 | 61.31 | 2,995,144 | +0.97(+1.61%) |
Jun 28, 2016 | 59.91 | 60.39 | 59.61 | 60.34 | 2,135,558 | +0.96(+1.62%) |
Jun 27, 2016 | 61.12 | 61.13 | 59.18 | 59.38 | 3,390,856 | -2.39(-3.87%) |
Jun 24, 2016 | 62.90 | 62.92 | 61.66 | 61.76 | 4,395,168 | -3.27(-5.03%) |
Jun 23, 2016 | 64.93 | 65.03 | 64.54 | 65.03 | 1,735,807 | +0.86(+1.34%) |
Jun 22, 2016 | 64.03 | 64.37 | 63.52 | 64.17 | 2,056,454 | +0.43(+0.67%) |
Jun 21, 2016 | 63.75 | 64.03 | 63.20 | 63.75 | 1,755,792 | +0.25(+0.40%) |
Jun 20, 2016 | 63.02 | 63.65 | 62.93 | 63.49 | 1,636,235 | +1.22(+1.97%) |
Jun 17, 2016 | 62.44 | 62.45 | 61.79 | 62.27 | 1,887,829 | -0.28(-0.44%) |
Jun 16, 2016 | 62.30 | 62.70 | 61.54 | 62.54 | 1,796,042 | +0.07(+0.11%) |
Jun 15, 2016 | 62.69 | 62.96 | 62.40 | 62.48 | 2,214,900 | -0.18(-0.28%) |
Jun 14, 2016 | 62.78 | 62.87 | 62.04 | 62.65 | 2,753,438 | -0.23(-0.37%) |
Jun 13, 2016 | 63.37 | 63.68 | 60.81 | 62.88 | 1,869,281 | -0.90(-1.42%) |
Jun 10, 2016 | 64.25 | 64.33 | 63.71 | 63.78 | 2,012,264 | -0.82(-1.27%) |
Jun 09, 2016 | 64.50 | 64.80 | 64.29 | 64.60 | 2,194,723 | -0.32(-0.50%) |
Jun 08, 2016 | 63.47 | 65.21 | 63.43 | 64.93 | 3,323,793 | +1.60(+2.52%) |
Jun 07, 2016 | 62.89 | 63.43 | 62.66 | 63.33 | 1,938,815 | +0.63(+1.01%) |
Jun 06, 2016 | 62.34 | 62.85 | 61.98 | 62.70 | 1,788,294 | +0.38(+0.61%) |
Jun 03, 2016 | 62.89 | 62.95 | 61.72 | 62.32 | 2,666,976 | -0.84(-1.32%) |
Jun 02, 2016 | 63.10 | 63.21 | 62.76 | 63.15 | 2,554,184 | +0.07(+0.11%) |
Jun 01, 2016 | 63.23 | 63.24 | 62.82 | 63.08 | 1,872,013 | -0.29(-0.46%) |
May 31, 2016 | 62.95 | 63.43 | 62.67 | 63.37 | 2,371,564 | +0.52(+0.84%) |
May 27, 2016 | 62.68 | 62.85 | 62.85 | 62.85 | 856,262 | +0.34(+0.55%) |
May 26, 2016 | 62.34 | 62.79 | 62.22 | 62.51 | 2,884,317 | +0.10(+0.16%) |
May 25, 2016 | 63.13 | 63.20 | 62.03 | 62.41 | 2,818,503 | -0.62(-0.99%) |
May 24, 2016 | 62.73 | 63.15 | 62.55 | 63.03 | 2,158,611 | +0.52(+0.84%) |
May 23, 2016 | 63.07 | 63.18 | 62.46 | 62.51 | 2,036,792 | -0.46(-0.72%) |
May 20, 2016 | 62.97 | 63.36 | 62.92 | 62.96 | 2,138,591 | +0.29(+0.46%) |
May 19, 2016 | 63.05 | 63.12 | 62.30 | 62.67 | 2,464,410 | -0.62(-0.99%) |
May 18, 2016 | 63.32 | 63.62 | 62.92 | 63.30 | 2,376,855 | -0.05(-0.08%) |
May 17, 2016 | 63.92 | 64.26 | 63.19 | 63.35 | 1,665,400 | -0.73(-1.14%) |
May 16, 2016 | 63.56 | 64.36 | 63.44 | 64.08 | 1,415,715 | +0.40(+0.63%) |
May 13, 2016 | 63.91 | 64.17 | 63.38 | 63.68 | 1,696,145 | -0.40(-0.63%) |
May 12, 2016 | 64.16 | 64.22 | 63.67 | 64.08 | 2,466,794 | +0.11(+0.17%) |
May 11, 2016 | 63.90 | 64.09 | 63.53 | 63.97 | 2,935,579 | -0.35(-0.54%) |
May 10, 2016 | 63.63 | 64.35 | 63.50 | 64.32 | 1,919,847 | +0.69(+1.09%) |
May 09, 2016 | 63.65 | 64.23 | 63.59 | 63.63 | 1,373,892 | -0.22(-0.35%) |
May 06, 2016 | 63.28 | 64.03 | 63.23 | 63.85 | 1,736,099 | +0.53(+0.84%) |
May 05, 2016 | 63.35 | 63.56 | 62.99 | 63.32 | 1,895,711 | -0.07(-0.11%) |
May 04, 2016 | 63.09 | 63.59 | 62.98 | 63.39 | 1,727,518 | -0.08(-0.12%) |
May 03, 2016 | 63.28 | 63.57 | 63.18 | 63.46 | 1,750,486 | -0.12(-0.19%) |