Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.03 | 67.24 | 66.15 | 66.27 | 2,838,050 | -0.73(-1.09%) |
Jul 28, 2016 | 66.73 | 67.04 | 65.80 | 67.00 | 2,279,411 | -0.02(-0.03%) |
Jul 27, 2016 | 67.11 | 67.36 | 66.43 | 67.02 | 1,464,646 | +0.20(+0.30%) |
Jul 26, 2016 | 67.14 | 67.27 | 66.61 | 66.82 | 1,228,788 | +0.00(+0.00%) |
Jul 25, 2016 | 66.63 | 67.26 | 66.46 | 66.82 | 1,437,339 | +0.05(+0.08%) |
Jul 22, 2016 | 66.52 | 66.80 | 65.63 | 66.76 | 2,074,407 | +0.57(+0.86%) |
Jul 21, 2016 | 66.27 | 66.51 | 65.96 | 66.20 | 1,852,668 | +0.40(+0.61%) |
Jul 20, 2016 | 65.04 | 66.01 | 64.32 | 65.79 | 1,731,757 | +1.66(+2.60%) |
Jul 19, 2016 | 64.64 | 64.90 | 63.97 | 64.13 | 1,402,658 | -0.86(-1.32%) |
Jul 18, 2016 | 64.50 | 65.34 | 63.93 | 64.99 | 1,695,100 | +0.59(+0.92%) |
Jul 15, 2016 | 64.79 | 64.83 | 63.31 | 64.40 | 3,155,426 | -1.36(-2.07%) |
Jul 14, 2016 | 67.41 | 68.03 | 65.72 | 65.76 | 3,197,248 | -0.64(-0.96%) |
Jul 13, 2016 | 66.89 | 67.27 | 65.86 | 66.40 | 1,920,278 | -0.38(-0.56%) |
Jul 12, 2016 | 64.49 | 66.80 | 64.31 | 66.77 | 3,679,594 | +3.14(+4.93%) |
Jul 11, 2016 | 62.87 | 63.70 | 62.70 | 63.64 | 1,398,200 | +1.08(+1.73%) |
Jul 08, 2016 | 61.70 | 63.09 | 61.10 | 62.56 | 1,840,336 | +1.45(+2.38%) |
Jul 07, 2016 | 60.84 | 61.60 | 60.11 | 61.10 | 2,025,219 | +0.36(+0.59%) |
Jul 06, 2016 | 61.05 | 61.42 | 60.32 | 60.74 | 2,702,475 | -0.83(-1.35%) |
Jul 05, 2016 | 62.26 | 62.57 | 60.94 | 61.58 | 2,501,927 | -1.65(-2.60%) |
Jul 01, 2016 | 61.72 | 63.22 | 63.22 | 63.22 | 2,696,880 | +1.79(+2.92%) |
Jun 30, 2016 | 62.29 | 62.29 | 60.77 | 61.43 | 2,793,126 | -0.62(-1.00%) |
Jun 29, 2016 | 60.74 | 62.50 | 59.86 | 62.05 | 2,814,579 | +2.01(+3.35%) |
Jun 28, 2016 | 62.37 | 62.68 | 59.42 | 60.04 | 4,098,001 | -0.29(-0.49%) |
Jun 27, 2016 | 63.01 | 63.01 | 59.90 | 60.33 | 6,853,032 | -3.78(-5.89%) |
Jun 24, 2016 | 66.97 | 67.61 | 63.53 | 64.11 | 6,428,326 | -6.47(-9.16%) |
Jun 23, 2016 | 70.72 | 70.81 | 70.16 | 70.58 | 1,253,581 | +0.94(+1.35%) |
Jun 22, 2016 | 69.88 | 70.84 | 69.18 | 69.64 | 945,672 | -0.31(-0.44%) |
Jun 21, 2016 | 70.19 | 70.24 | 69.49 | 69.95 | 1,725,841 | +0.30(+0.43%) |
Jun 20, 2016 | 69.63 | 70.34 | 69.30 | 69.65 | 2,204,878 | +1.36(+2.00%) |
Jun 17, 2016 | 67.47 | 68.29 | 67.25 | 68.28 | 2,311,501 | +0.93(+1.39%) |
Jun 16, 2016 | 66.87 | 67.48 | 65.85 | 67.35 | 1,272,022 | -0.17(-0.26%) |
Jun 15, 2016 | 66.41 | 68.32 | 66.26 | 67.52 | 2,449,363 | +1.66(+2.53%) |
Jun 14, 2016 | 66.40 | 66.85 | 65.41 | 65.86 | 2,620,147 | -0.81(-1.22%) |
Jun 13, 2016 | 66.96 | 67.93 | 66.62 | 66.67 | 1,794,911 | -0.96(-1.42%) |
Jun 10, 2016 | 68.74 | 68.75 | 67.54 | 67.63 | 2,076,952 | -2.11(-3.03%) |
Jun 09, 2016 | 69.27 | 69.94 | 68.90 | 69.75 | 925,685 | +0.20(+0.29%) |
Jun 08, 2016 | 69.97 | 69.97 | 69.02 | 69.55 | 1,067,650 | -0.43(-0.61%) |
Jun 07, 2016 | 69.69 | 70.55 | 69.60 | 69.98 | 1,138,828 | +0.27(+0.39%) |
Jun 06, 2016 | 69.58 | 69.94 | 68.64 | 69.70 | 1,964,999 | -0.16(-0.24%) |
Jun 03, 2016 | 70.54 | 70.59 | 68.85 | 69.87 | 1,616,591 | -1.15(-1.62%) |
Jun 02, 2016 | 70.31 | 71.06 | 69.97 | 71.02 | 1,227,321 | +0.61(+0.87%) |
Jun 01, 2016 | 70.55 | 70.65 | 69.55 | 70.41 | 1,519,074 | -0.39(-0.56%) |
May 31, 2016 | 71.27 | 71.72 | 70.25 | 70.80 | 2,743,821 | -0.35(-0.49%) |
May 27, 2016 | 69.50 | 71.15 | 71.15 | 71.15 | 2,030,967 | +2.11(+3.06%) |
May 26, 2016 | 70.19 | 70.35 | 68.25 | 69.03 | 3,487,912 | -1.52(-2.16%) |
May 25, 2016 | 72.42 | 72.42 | 70.52 | 70.56 | 2,692,364 | -2.10(-2.89%) |
May 24, 2016 | 71.66 | 73.11 | 71.32 | 72.66 | 1,768,105 | +1.41(+1.98%) |
May 23, 2016 | 72.04 | 72.30 | 71.13 | 71.25 | 1,520,984 | -0.58(-0.81%) |
May 20, 2016 | 70.45 | 71.87 | 70.33 | 71.83 | 2,172,668 | +1.91(+2.73%) |
May 19, 2016 | 70.87 | 71.05 | 69.55 | 69.92 | 2,048,767 | -1.27(-1.79%) |
May 18, 2016 | 69.13 | 71.70 | 69.13 | 71.19 | 3,350,165 | +1.96(+2.83%) |
May 17, 2016 | 69.80 | 70.42 | 68.95 | 69.24 | 1,813,826 | -0.56(-0.81%) |
May 16, 2016 | 68.78 | 70.05 | 68.73 | 69.80 | 1,346,055 | +0.94(+1.36%) |
May 13, 2016 | 70.06 | 70.89 | 68.85 | 68.86 | 1,995,833 | -1.26(-1.79%) |
May 12, 2016 | 68.89 | 70.25 | 68.69 | 70.12 | 2,634,368 | +1.73(+2.53%) |
May 11, 2016 | 68.83 | 69.78 | 68.14 | 68.39 | 1,596,415 | -0.24(-0.34%) |
May 10, 2016 | 67.28 | 68.97 | 65.98 | 68.63 | 3,879,155 | -0.32(-0.46%) |
May 09, 2016 | 68.46 | 69.45 | 68.03 | 68.95 | 1,953,827 | +0.85(+1.24%) |
May 06, 2016 | 68.68 | 69.14 | 66.93 | 68.10 | 2,759,216 | -0.74(-1.07%) |
May 05, 2016 | 69.19 | 69.67 | 68.61 | 68.84 | 1,652,730 | -0.26(-0.38%) |
May 04, 2016 | 69.92 | 69.92 | 68.81 | 69.10 | 2,969,418 | -1.27(-1.81%) |
May 03, 2016 | 70.63 | 71.39 | 70.08 | 70.37 | 2,665,634 | -1.29(-1.80%) |