Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.80 | 72.13 | 71.43 | 71.64 | 3,489,702 | -0.03(-0.05%) |
Jul 28, 2016 | 71.95 | 72.07 | 70.83 | 71.68 | 5,625,273 | -0.41(-0.56%) |
Jul 27, 2016 | 71.09 | 72.25 | 71.00 | 72.08 | 4,694,236 | +1.13(+1.60%) |
Jul 26, 2016 | 71.52 | 72.04 | 70.55 | 70.95 | 5,941,038 | +0.10(+0.13%) |
Jul 25, 2016 | 70.52 | 70.87 | 70.01 | 70.86 | 4,836,225 | +0.34(+0.48%) |
Jul 22, 2016 | 69.49 | 70.62 | 69.39 | 70.52 | 4,994,254 | +1.03(+1.48%) |
Jul 21, 2016 | 69.32 | 69.66 | 69.16 | 69.49 | 3,140,112 | +0.10(+0.15%) |
Jul 20, 2016 | 69.38 | 69.59 | 69.14 | 69.39 | 3,252,443 | +0.27(+0.39%) |
Jul 19, 2016 | 69.01 | 69.36 | 68.78 | 69.12 | 3,822,418 | +0.02(+0.03%) |
Jul 18, 2016 | 69.46 | 69.65 | 69.02 | 69.10 | 3,572,394 | -0.23(-0.34%) |
Jul 15, 2016 | 69.99 | 70.01 | 69.09 | 69.33 | 5,240,221 | -0.32(-0.46%) |
Jul 14, 2016 | 68.71 | 69.74 | 68.63 | 69.65 | 4,424,135 | +1.06(+1.55%) |
Jul 13, 2016 | 69.07 | 69.17 | 68.56 | 68.59 | 3,375,263 | -0.27(-0.39%) |
Jul 12, 2016 | 68.82 | 69.01 | 68.25 | 68.86 | 5,125,438 | +0.46(+0.67%) |
Jul 11, 2016 | 68.75 | 68.95 | 68.24 | 68.40 | 4,004,894 | -0.45(-0.65%) |
Jul 08, 2016 | 68.56 | 69.06 | 68.56 | 68.85 | 3,627,121 | +0.29(+0.43%) |
Jul 07, 2016 | 69.00 | 69.19 | 67.97 | 68.56 | 4,150,559 | -0.61(-0.87%) |
Jul 06, 2016 | 68.56 | 69.49 | 68.37 | 69.16 | 5,402,945 | +0.33(+0.48%) |
Jul 05, 2016 | 68.12 | 69.06 | 68.06 | 68.83 | 3,802,582 | +0.60(+0.87%) |
Jul 01, 2016 | 68.18 | 68.24 | 68.24 | 68.24 | 3,366,424 | +0.17(+0.25%) |
Jun 30, 2016 | 67.59 | 68.12 | 66.95 | 68.06 | 4,647,870 | +0.52(+0.77%) |
Jun 29, 2016 | 65.58 | 67.62 | 65.57 | 67.55 | 8,241,944 | +2.59(+3.99%) |
Jun 28, 2016 | 64.93 | 65.90 | 63.74 | 64.95 | 9,269,363 | +0.22(+0.35%) |
Jun 27, 2016 | 64.01 | 64.88 | 63.27 | 64.73 | 8,860,550 | +0.48(+0.75%) |
Jun 24, 2016 | 62.62 | 64.93 | 62.12 | 64.24 | 12,115,303 | +0.34(+0.53%) |
Jun 23, 2016 | 63.60 | 63.91 | 63.27 | 63.91 | 3,459,152 | +0.75(+1.19%) |
Jun 22, 2016 | 62.66 | 63.88 | 62.66 | 63.15 | 5,103,443 | +0.43(+0.69%) |
Jun 21, 2016 | 63.70 | 63.79 | 62.69 | 62.72 | 6,942,069 | -0.61(-0.97%) |
Jun 20, 2016 | 64.35 | 64.56 | 63.28 | 63.34 | 4,211,614 | -0.50(-0.79%) |
Jun 17, 2016 | 64.52 | 64.89 | 63.50 | 63.84 | 7,641,935 | -0.34(-0.53%) |
Jun 16, 2016 | 63.50 | 64.36 | 63.05 | 64.17 | 5,540,764 | +0.47(+0.73%) |
Jun 15, 2016 | 64.59 | 64.73 | 63.62 | 63.71 | 3,944,136 | -0.53(-0.82%) |
Jun 14, 2016 | 63.56 | 64.28 | 63.15 | 64.23 | 4,271,464 | +0.40(+0.62%) |
Jun 13, 2016 | 64.03 | 64.80 | 63.67 | 63.84 | 4,358,485 | -0.08(-0.12%) |
Jun 10, 2016 | 64.04 | 64.12 | 63.24 | 63.91 | 4,771,714 | -0.41(-0.64%) |
Jun 09, 2016 | 64.62 | 65.29 | 64.17 | 64.33 | 3,193,870 | -0.41(-0.64%) |
Jun 08, 2016 | 64.53 | 64.90 | 64.30 | 64.74 | 3,696,498 | +0.18(+0.28%) |
Jun 07, 2016 | 64.49 | 64.87 | 64.40 | 64.56 | 3,358,622 | -0.12(-0.19%) |
Jun 06, 2016 | 64.92 | 65.25 | 64.13 | 64.68 | 3,764,818 | -0.24(-0.37%) |
Jun 03, 2016 | 65.25 | 65.34 | 64.17 | 64.93 | 6,154,082 | -0.29(-0.45%) |
Jun 02, 2016 | 65.01 | 65.41 | 64.74 | 65.22 | 3,739,075 | +0.45(+0.69%) |
Jun 01, 2016 | 64.74 | 65.20 | 64.55 | 64.77 | 2,834,944 | -0.08(-0.12%) |
May 31, 2016 | 64.83 | 65.37 | 64.57 | 64.85 | 5,135,674 | +0.03(+0.05%) |
May 27, 2016 | 65.27 | 64.81 | 64.81 | 64.81 | 3,757,376 | -0.46(-0.70%) |
May 26, 2016 | 64.48 | 65.34 | 64.19 | 65.27 | 3,071,348 | +0.85(+1.31%) |
May 25, 2016 | 65.25 | 65.25 | 64.35 | 64.42 | 5,347,355 | -0.39(-0.60%) |
May 24, 2016 | 64.43 | 65.00 | 64.27 | 64.81 | 4,294,854 | +0.79(+1.23%) |
May 23, 2016 | 64.82 | 64.94 | 63.89 | 64.03 | 5,138,518 | -0.63(-0.98%) |
May 20, 2016 | 64.64 | 65.29 | 64.55 | 64.66 | 5,425,401 | +0.43(+0.67%) |
May 19, 2016 | 64.93 | 65.02 | 63.73 | 64.23 | 5,610,128 | -1.75(-2.65%) |
May 18, 2016 | 66.03 | 66.42 | 65.35 | 65.97 | 5,397,285 | -0.05(-0.08%) |
May 17, 2016 | 67.60 | 68.03 | 65.27 | 66.02 | 8,276,435 | -1.64(-2.43%) |
May 16, 2016 | 65.67 | 67.82 | 65.67 | 67.67 | 5,299,168 | +1.69(+2.57%) |
May 13, 2016 | 65.53 | 66.59 | 65.32 | 65.97 | 4,199,537 | +0.32(+0.49%) |
May 12, 2016 | 66.31 | 66.50 | 65.13 | 65.65 | 4,722,733 | -0.30(-0.46%) |
May 11, 2016 | 65.66 | 66.60 | 65.55 | 65.95 | 4,299,757 | -0.05(-0.08%) |
May 10, 2016 | 65.50 | 66.22 | 65.29 | 66.01 | 5,085,272 | +1.11(+1.71%) |
May 09, 2016 | 64.20 | 65.17 | 64.19 | 64.90 | 3,451,317 | +0.85(+1.33%) |
May 06, 2016 | 64.15 | 64.35 | 62.97 | 64.05 | 4,888,285 | -0.58(-0.89%) |
May 05, 2016 | 64.15 | 64.73 | 64.01 | 64.62 | 4,014,108 | +0.34(+0.53%) |
May 04, 2016 | 64.54 | 64.92 | 64.07 | 64.28 | 4,864,902 | -1.18(-1.81%) |
May 03, 2016 | 65.54 | 65.81 | 64.90 | 65.47 | 3,809,495 | -0.43(-0.65%) |