Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.26 | 67.85 | 66.18 | 67.20 | 1,011,869 | -0.14(-0.20%) |
Jul 28, 2016 | 66.31 | 67.46 | 65.47 | 67.33 | 1,110,046 | +1.28(+1.93%) |
Jul 27, 2016 | 66.65 | 67.19 | 65.54 | 66.06 | 581,489 | -0.10(-0.16%) |
Jul 26, 2016 | 64.59 | 66.18 | 64.52 | 66.16 | 658,507 | +1.33(+2.05%) |
Jul 25, 2016 | 65.32 | 65.73 | 64.26 | 64.83 | 760,778 | -0.56(-0.85%) |
Jul 22, 2016 | 65.64 | 65.70 | 64.47 | 65.39 | 1,222,940 | -0.03(-0.04%) |
Jul 21, 2016 | 67.57 | 68.51 | 65.14 | 65.41 | 1,726,452 | -5.07(-7.20%) |
Jul 20, 2016 | 69.67 | 70.78 | 68.81 | 70.48 | 1,760,020 | +0.24(+0.34%) |
Jul 19, 2016 | 70.95 | 70.99 | 69.89 | 70.25 | 1,017,521 | -1.48(-2.07%) |
Jul 18, 2016 | 71.39 | 71.74 | 70.80 | 71.73 | 487,247 | +0.03(+0.04%) |
Jul 15, 2016 | 71.66 | 71.92 | 71.26 | 71.70 | 409,730 | -0.23(-0.32%) |
Jul 14, 2016 | 71.51 | 72.17 | 70.86 | 71.93 | 600,407 | +0.84(+1.18%) |
Jul 13, 2016 | 71.19 | 71.32 | 70.13 | 71.09 | 430,946 | +0.43(+0.61%) |
Jul 12, 2016 | 70.33 | 71.46 | 70.15 | 70.66 | 643,271 | +1.07(+1.54%) |
Jul 11, 2016 | 68.63 | 69.72 | 68.51 | 69.59 | 573,797 | +0.91(+1.32%) |
Jul 08, 2016 | 67.73 | 66.97 | 66.97 | 68.69 | 595,112 | +1.71(+2.56%) |
Jul 07, 2016 | 67.44 | 68.21 | 66.40 | 66.97 | 980,632 | -0.51(-0.76%) |
Jul 06, 2016 | 66.16 | 67.83 | 66.10 | 67.49 | 760,351 | +1.50(+2.27%) |
Jul 05, 2016 | 66.89 | 67.10 | 65.51 | 65.99 | 613,717 | -1.11(-1.66%) |
Jul 01, 2016 | 65.87 | 67.10 | 67.10 | 67.10 | 697,020 | +1.23(+1.86%) |
Jun 30, 2016 | 63.39 | 65.90 | 63.34 | 65.88 | 852,122 | +2.90(+4.61%) |
Jun 29, 2016 | 63.02 | 63.38 | 62.78 | 62.97 | 618,047 | +0.81(+1.30%) |
Jun 28, 2016 | 62.49 | 62.89 | 61.68 | 62.17 | 1,190,265 | +0.15(+0.23%) |
Jun 27, 2016 | 62.84 | 63.03 | 61.95 | 62.02 | 694,017 | -1.51(-2.37%) |
Jun 24, 2016 | 64.26 | 65.73 | 63.22 | 63.53 | 1,101,771 | -3.56(-5.31%) |
Jun 23, 2016 | 66.40 | 67.14 | 65.64 | 67.09 | 691,296 | +1.52(+2.31%) |
Jun 22, 2016 | 65.89 | 66.09 | 65.12 | 65.58 | 608,214 | -0.01(-0.01%) |
Jun 21, 2016 | 66.56 | 66.56 | 65.03 | 65.58 | 880,310 | -0.84(-1.26%) |
Jun 20, 2016 | 65.70 | 66.68 | 65.70 | 66.42 | 809,775 | +1.65(+2.55%) |
Jun 17, 2016 | 65.12 | 65.70 | 64.58 | 64.77 | 686,263 | -0.18(-0.28%) |
Jun 16, 2016 | 64.46 | 65.01 | 63.83 | 64.95 | 380,190 | +0.09(+0.15%) |
Jun 15, 2016 | 64.65 | 65.38 | 64.63 | 64.86 | 551,846 | +0.45(+0.69%) |
Jun 14, 2016 | 64.58 | 65.21 | 63.95 | 64.41 | 508,141 | -0.25(-0.38%) |
Jun 13, 2016 | 65.50 | 65.70 | 64.64 | 64.66 | 472,107 | -1.05(-1.59%) |
Jun 10, 2016 | 64.98 | 65.89 | 64.69 | 65.70 | 822,771 | +0.41(+0.63%) |
Jun 09, 2016 | 65.67 | 65.82 | 64.95 | 65.29 | 574,585 | -1.08(-1.63%) |
Jun 08, 2016 | 65.88 | 67.08 | 65.81 | 66.37 | 1,029,055 | +0.97(+1.48%) |
Jun 07, 2016 | 65.09 | 65.79 | 64.57 | 65.41 | 733,057 | +0.49(+0.75%) |
Jun 06, 2016 | 64.57 | 65.46 | 64.53 | 64.92 | 682,486 | +0.39(+0.61%) |
Jun 03, 2016 | 64.25 | 64.63 | 63.74 | 64.52 | 943,278 | +0.48(+0.75%) |
Jun 02, 2016 | 63.51 | 64.06 | 63.23 | 64.04 | 752,281 | +0.13(+0.20%) |
Jun 01, 2016 | 63.45 | 64.07 | 62.82 | 63.91 | 674,124 | +0.22(+0.35%) |
May 31, 2016 | 63.60 | 64.28 | 63.30 | 63.69 | 907,115 | +0.46(+0.73%) |
May 27, 2016 | 63.53 | 63.23 | 63.23 | 63.23 | 564,410 | -0.64(-1.01%) |
May 26, 2016 | 63.91 | 64.64 | 63.17 | 63.87 | 931,583 | +0.61(+0.96%) |
May 25, 2016 | 62.75 | 63.49 | 62.71 | 63.26 | 741,805 | +0.72(+1.15%) |
May 24, 2016 | 62.13 | 62.99 | 61.86 | 62.54 | 753,521 | +0.68(+1.10%) |
May 23, 2016 | 61.27 | 62.19 | 60.98 | 61.86 | 584,319 | +0.45(+0.74%) |
May 20, 2016 | 61.56 | 62.04 | 61.13 | 61.41 | 679,573 | +0.16(+0.26%) |
May 19, 2016 | 60.07 | 61.53 | 59.66 | 61.25 | 751,266 | +0.86(+1.42%) |
May 18, 2016 | 61.27 | 61.78 | 59.91 | 60.39 | 889,452 | -1.27(-2.06%) |
May 17, 2016 | 62.67 | 62.92 | 61.21 | 61.66 | 848,831 | -1.31(-2.08%) |
May 16, 2016 | 62.49 | 63.55 | 62.31 | 62.97 | 902,290 | +0.84(+1.34%) |
May 13, 2016 | 61.27 | 62.24 | 60.99 | 62.13 | 1,252,535 | +0.65(+1.05%) |
May 12, 2016 | 62.05 | 62.28 | 60.92 | 61.49 | 499,567 | -0.23(-0.37%) |
May 11, 2016 | 62.03 | 62.41 | 61.16 | 61.72 | 578,256 | +0.08(+0.12%) |
May 10, 2016 | 60.67 | 61.69 | 60.49 | 61.64 | 623,895 | +1.24(+2.06%) |
May 09, 2016 | 61.40 | 61.56 | 59.83 | 60.40 | 1,024,259 | -2.08(-3.33%) |
May 06, 2016 | 61.85 | 62.65 | 61.34 | 62.48 | 1,038,277 | +0.20(+0.33%) |
May 05, 2016 | 62.43 | 63.34 | 61.79 | 62.27 | 1,143,663 | +0.03(+0.05%) |
May 04, 2016 | 61.44 | 62.41 | 61.30 | 62.24 | 916,622 | +0.20(+0.33%) |
May 03, 2016 | 62.64 | 62.65 | 61.59 | 62.03 | 1,198,243 | -1.50(-2.36%) |