Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 66.97 | 67.13 | 66.82 | 67.11 | 6,548,103 | +0.13(+0.19%) |
Jul 28, 2016 | 67.13 | 67.19 | 66.97 | 66.98 | 3,951,936 | -0.32(-0.47%) |
Jul 27, 2016 | 67.24 | 67.34 | 67.04 | 67.30 | 6,182,141 | +0.19(+0.28%) |
Jul 26, 2016 | 67.34 | 67.36 | 67.08 | 67.11 | 5,472,777 | -0.19(-0.28%) |
Jul 25, 2016 | 67.64 | 67.64 | 67.28 | 67.30 | 3,141,946 | -0.37(-0.55%) |
Jul 22, 2016 | 67.47 | 67.73 | 67.36 | 67.67 | 2,696,900 | +0.24(+0.36%) |
Jul 21, 2016 | 67.45 | 67.60 | 67.37 | 67.43 | 2,870,047 | -0.02(-0.03%) |
Jul 20, 2016 | 67.43 | 67.54 | 67.24 | 67.45 | 4,036,208 | +0.17(+0.25%) |
Jul 19, 2016 | 67.39 | 67.50 | 67.19 | 67.28 | 6,638,796 | -0.20(-0.30%) |
Jul 18, 2016 | 67.32 | 67.52 | 67.26 | 67.49 | 3,040,829 | +0.28(+0.42%) |
Jul 15, 2016 | 67.47 | 67.47 | 67.19 | 67.21 | 3,488,800 | -0.11(-0.17%) |
Jul 14, 2016 | 67.41 | 67.47 | 67.22 | 67.32 | 6,115,896 | +0.06(+0.08%) |
Jul 13, 2016 | 67.41 | 67.49 | 67.10 | 67.26 | 7,627,355 | -0.17(-0.25%) |
Jul 12, 2016 | 67.56 | 67.75 | 67.43 | 67.43 | 8,798,287 | +0.17(+0.25%) |
Jul 11, 2016 | 67.23 | 67.41 | 67.21 | 67.26 | 8,586,596 | +0.13(+0.19%) |
Jul 08, 2016 | 66.54 | 67.17 | 66.24 | 67.13 | 15,109,199 | +0.89(+1.35%) |
Jul 07, 2016 | 66.13 | 66.38 | 66.00 | 66.24 | 8,676,189 | +0.11(+0.17%) |
Jul 06, 2016 | 65.64 | 66.17 | 65.57 | 66.13 | 8,157,269 | +0.32(+0.48%) |
Jul 05, 2016 | 66.04 | 66.04 | 65.63 | 65.81 | 5,399,047 | -0.32(-0.48%) |
Jul 01, 2016 | 66.04 | 66.13 | 66.13 | 66.13 | 5,995,245 | +0.05(+0.08%) |
Jun 30, 2016 | 65.58 | 66.11 | 65.45 | 66.08 | 11,963,920 | +0.56(+0.85%) |
Jun 29, 2016 | 65.19 | 65.62 | 65.11 | 65.52 | 10,714,729 | +0.80(+1.23%) |
Jun 28, 2016 | 64.58 | 64.75 | 64.41 | 64.73 | 11,817,733 | +0.87(+1.36%) |
Jun 27, 2016 | 64.71 | 64.76 | 63.82 | 63.86 | 21,248,394 | -1.13(-1.74%) |
Jun 24, 2016 | 64.56 | 65.43 | 64.56 | 64.99 | 10,730,861 | -0.98(-1.49%) |
Jun 23, 2016 | 65.65 | 66.00 | 65.65 | 65.97 | 4,174,916 | +0.48(+0.73%) |
Jun 22, 2016 | 65.39 | 65.58 | 65.39 | 65.49 | 11,574,396 | -0.06(-0.08%) |
Jun 21, 2016 | 65.37 | 65.54 | 65.23 | 65.54 | 7,657,116 | +0.37(+0.57%) |
Jun 20, 2016 | 65.32 | 65.43 | 65.13 | 65.17 | 5,312,768 | +0.46(+0.72%) |
Jun 17, 2016 | 64.69 | 64.84 | 64.62 | 64.71 | 7,485,940 | +0.07(+0.11%) |
Jun 16, 2016 | 64.49 | 64.71 | 64.19 | 64.63 | 12,600,922 | -0.02(-0.03%) |
Jun 15, 2016 | 64.86 | 65.00 | 64.60 | 64.65 | 9,433,718 | -0.07(-0.11%) |
Jun 14, 2016 | 64.84 | 64.89 | 64.52 | 64.73 | 9,693,576 | -0.22(-0.34%) |
Jun 13, 2016 | 65.21 | 65.31 | 64.91 | 64.95 | 4,672,663 | -0.37(-0.57%) |
Jun 10, 2016 | 65.43 | 65.54 | 65.19 | 65.32 | 5,361,979 | -0.35(-0.54%) |
Jun 09, 2016 | 65.82 | 65.85 | 65.63 | 65.67 | 4,942,702 | -0.30(-0.45%) |
Jun 08, 2016 | 65.73 | 66.00 | 65.73 | 65.97 | 4,381,433 | +0.30(+0.45%) |
Jun 07, 2016 | 65.43 | 65.73 | 65.39 | 65.67 | 6,216,364 | +0.31(+0.48%) |
Jun 06, 2016 | 65.23 | 65.38 | 65.15 | 65.36 | 5,806,389 | +0.31(+0.48%) |
Jun 03, 2016 | 65.06 | 65.13 | 64.88 | 65.04 | 5,067,574 | +0.11(+0.17%) |
Jun 02, 2016 | 64.86 | 64.95 | 64.71 | 64.93 | 3,813,541 | +0.02(+0.03%) |
Jun 01, 2016 | 64.76 | 64.93 | 64.67 | 64.91 | 8,138,745 | +0.03(+0.05%) |
May 31, 2016 | 65.01 | 65.08 | 64.86 | 64.88 | 2,947,902 | -0.07(-0.11%) |
May 27, 2016 | 64.82 | 64.95 | 64.95 | 64.95 | 3,267,348 | +0.07(+0.11%) |
May 26, 2016 | 65.16 | 65.17 | 64.85 | 64.88 | 3,144,939 | -0.13(-0.20%) |
May 25, 2016 | 65.03 | 65.09 | 64.95 | 65.01 | 4,321,309 | +0.15(+0.23%) |
May 24, 2016 | 64.68 | 64.95 | 64.60 | 64.86 | 5,783,506 | +0.39(+0.60%) |
May 23, 2016 | 64.42 | 64.55 | 64.35 | 64.47 | 3,352,381 | +0.04(+0.06%) |
May 20, 2016 | 64.22 | 64.49 | 64.22 | 64.44 | 6,480,758 | +0.22(+0.34%) |
May 19, 2016 | 64.14 | 64.27 | 63.98 | 64.22 | 6,426,741 | -0.15(-0.23%) |
May 18, 2016 | 64.40 | 64.62 | 64.22 | 64.36 | 6,487,272 | -0.06(-0.09%) |
May 17, 2016 | 64.57 | 64.57 | 64.33 | 64.42 | 5,342,386 | -0.06(-0.09%) |
May 16, 2016 | 64.25 | 64.49 | 64.14 | 64.47 | 4,473,237 | +0.39(+0.60%) |
May 13, 2016 | 64.36 | 64.44 | 64.01 | 64.09 | 5,657,345 | -0.26(-0.40%) |
May 12, 2016 | 64.55 | 64.55 | 64.27 | 64.35 | 4,019,057 | +0.00(+0.00%) |
May 11, 2016 | 64.42 | 64.61 | 64.27 | 64.35 | 6,279,482 | -0.02(-0.03%) |
May 10, 2016 | 63.92 | 64.42 | 63.92 | 64.36 | 5,882,939 | +0.50(+0.78%) |
May 09, 2016 | 63.90 | 64.00 | 63.79 | 63.87 | 4,560,930 | -0.04(-0.06%) |
May 06, 2016 | 63.68 | 64.11 | 63.65 | 63.90 | 6,416,237 | -0.02(-0.03%) |
May 05, 2016 | 64.13 | 64.14 | 63.87 | 63.92 | 7,136,470 | +0.02(+0.03%) |
May 04, 2016 | 64.09 | 64.16 | 63.85 | 63.90 | 8,760,208 | -0.33(-0.52%) |
May 03, 2016 | 64.60 | 64.60 | 64.16 | 64.24 | 5,534,071 | -0.50(-0.77%) |