Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.67 | 72.00 | 71.30 | 71.52 | 3,495,711 | -0.03(-0.05%) |
Jul 28, 2016 | 71.83 | 71.95 | 70.71 | 71.55 | 5,634,957 | -0.41(-0.56%) |
Jul 27, 2016 | 70.97 | 72.12 | 70.88 | 71.96 | 4,702,318 | +1.13(+1.60%) |
Jul 26, 2016 | 71.40 | 71.92 | 70.43 | 70.83 | 5,951,266 | +0.09(+0.13%) |
Jul 25, 2016 | 70.40 | 70.75 | 69.89 | 70.73 | 4,844,551 | +0.34(+0.48%) |
Jul 22, 2016 | 69.37 | 70.50 | 69.27 | 70.40 | 5,002,853 | +1.03(+1.48%) |
Jul 21, 2016 | 69.20 | 69.54 | 69.04 | 69.37 | 3,145,518 | +0.10(+0.15%) |
Jul 20, 2016 | 69.26 | 69.47 | 69.02 | 69.27 | 3,258,043 | +0.27(+0.39%) |
Jul 19, 2016 | 68.90 | 69.24 | 68.66 | 69.00 | 3,828,999 | +0.02(+0.03%) |
Jul 18, 2016 | 69.34 | 69.53 | 68.90 | 68.98 | 3,578,544 | -0.23(-0.34%) |
Jul 15, 2016 | 69.87 | 69.89 | 68.97 | 69.22 | 5,249,243 | -0.32(-0.46%) |
Jul 14, 2016 | 68.59 | 69.62 | 68.51 | 69.53 | 4,431,752 | +1.06(+1.55%) |
Jul 13, 2016 | 68.95 | 69.05 | 68.45 | 68.47 | 3,381,074 | -0.27(-0.39%) |
Jul 12, 2016 | 68.71 | 68.89 | 68.14 | 68.74 | 5,134,262 | +0.46(+0.67%) |
Jul 11, 2016 | 68.63 | 68.83 | 68.12 | 68.28 | 4,011,789 | -0.45(-0.65%) |
Jul 08, 2016 | 68.44 | 68.94 | 68.44 | 68.73 | 3,633,366 | +0.29(+0.43%) |
Jul 07, 2016 | 68.88 | 69.07 | 67.86 | 68.44 | 4,157,705 | -0.60(-0.87%) |
Jul 06, 2016 | 68.44 | 69.37 | 68.25 | 69.04 | 5,412,247 | +0.33(+0.48%) |
Jul 05, 2016 | 68.00 | 68.94 | 67.95 | 68.71 | 3,809,129 | +0.60(+0.87%) |
Jul 01, 2016 | 68.07 | 68.12 | 68.12 | 68.12 | 3,372,219 | +0.17(+0.25%) |
Jun 30, 2016 | 67.47 | 68.00 | 66.83 | 67.95 | 4,655,872 | +0.52(+0.77%) |
Jun 29, 2016 | 65.47 | 67.51 | 65.46 | 67.43 | 8,256,134 | +2.59(+3.99%) |
Jun 28, 2016 | 64.82 | 65.79 | 63.63 | 64.84 | 9,285,322 | +0.22(+0.35%) |
Jun 27, 2016 | 63.90 | 64.77 | 63.16 | 64.62 | 8,875,805 | +0.48(+0.75%) |
Jun 24, 2016 | 62.51 | 64.81 | 62.01 | 64.13 | 12,136,162 | +0.34(+0.53%) |
Jun 23, 2016 | 63.49 | 63.80 | 63.16 | 63.80 | 3,465,107 | +0.75(+1.19%) |
Jun 22, 2016 | 62.55 | 63.77 | 62.55 | 63.05 | 5,112,230 | +0.43(+0.69%) |
Jun 21, 2016 | 63.59 | 63.68 | 62.58 | 62.61 | 6,954,021 | -0.61(-0.97%) |
Jun 20, 2016 | 64.24 | 64.45 | 63.18 | 63.23 | 4,218,865 | -0.50(-0.79%) |
Jun 17, 2016 | 64.41 | 64.78 | 63.40 | 63.73 | 7,655,091 | -0.34(-0.53%) |
Jun 16, 2016 | 63.39 | 64.25 | 62.94 | 64.06 | 5,550,303 | +0.47(+0.73%) |
Jun 15, 2016 | 64.48 | 64.62 | 63.51 | 63.60 | 3,950,927 | -0.53(-0.82%) |
Jun 14, 2016 | 63.45 | 64.17 | 63.04 | 64.12 | 4,278,818 | +0.40(+0.62%) |
Jun 13, 2016 | 63.92 | 64.69 | 63.56 | 63.73 | 4,365,989 | -0.08(-0.12%) |
Jun 10, 2016 | 63.93 | 64.01 | 63.13 | 63.81 | 4,779,929 | -0.41(-0.64%) |
Jun 09, 2016 | 64.51 | 65.18 | 64.06 | 64.22 | 3,199,369 | -0.41(-0.64%) |
Jun 08, 2016 | 64.42 | 64.79 | 64.19 | 64.63 | 3,702,862 | +0.18(+0.28%) |
Jun 07, 2016 | 64.38 | 64.75 | 64.29 | 64.45 | 3,364,404 | -0.12(-0.19%) |
Jun 06, 2016 | 64.81 | 65.14 | 64.02 | 64.57 | 3,771,299 | -0.24(-0.37%) |
Jun 03, 2016 | 65.14 | 65.23 | 64.06 | 64.81 | 6,164,677 | -0.29(-0.45%) |
Jun 02, 2016 | 64.90 | 65.30 | 64.62 | 65.11 | 3,745,513 | +0.45(+0.69%) |
Jun 01, 2016 | 64.62 | 65.09 | 64.44 | 64.66 | 2,839,824 | -0.08(-0.12%) |
May 31, 2016 | 64.72 | 65.25 | 64.46 | 64.74 | 5,144,516 | +0.03(+0.05%) |
May 27, 2016 | 65.16 | 64.70 | 64.70 | 64.70 | 3,763,845 | -0.46(-0.70%) |
May 26, 2016 | 64.37 | 65.23 | 64.08 | 65.16 | 3,076,635 | +0.85(+1.31%) |
May 25, 2016 | 65.13 | 65.14 | 64.24 | 64.31 | 5,356,561 | -0.39(-0.60%) |
May 24, 2016 | 64.32 | 64.88 | 64.16 | 64.70 | 4,302,248 | +0.79(+1.23%) |
May 23, 2016 | 64.71 | 64.83 | 63.78 | 63.92 | 5,147,365 | -0.63(-0.98%) |
May 20, 2016 | 64.53 | 65.18 | 64.44 | 64.55 | 5,434,742 | +0.43(+0.67%) |
May 19, 2016 | 64.81 | 64.91 | 63.62 | 64.12 | 5,619,787 | -1.74(-2.65%) |
May 18, 2016 | 65.92 | 66.31 | 65.24 | 65.86 | 5,406,577 | -0.05(-0.08%) |
May 17, 2016 | 67.48 | 67.91 | 65.16 | 65.91 | 8,290,685 | -1.64(-2.43%) |
May 16, 2016 | 65.56 | 67.71 | 65.56 | 67.55 | 5,308,291 | +1.69(+2.57%) |
May 13, 2016 | 65.42 | 66.48 | 65.20 | 65.86 | 4,206,767 | +0.32(+0.49%) |
May 12, 2016 | 66.20 | 66.39 | 65.02 | 65.54 | 4,730,864 | -0.30(-0.46%) |
May 11, 2016 | 65.55 | 66.49 | 65.44 | 65.84 | 4,307,160 | -0.05(-0.08%) |
May 10, 2016 | 65.39 | 66.11 | 65.18 | 65.89 | 5,094,026 | +1.11(+1.71%) |
May 09, 2016 | 64.09 | 65.05 | 64.08 | 64.79 | 3,457,259 | +0.85(+1.33%) |
May 06, 2016 | 64.04 | 64.24 | 62.86 | 63.94 | 4,896,701 | -0.57(-0.89%) |
May 05, 2016 | 64.04 | 64.62 | 63.90 | 64.51 | 4,021,019 | +0.34(+0.53%) |
May 04, 2016 | 64.43 | 64.81 | 63.96 | 64.17 | 4,873,277 | -1.18(-1.81%) |
May 03, 2016 | 65.43 | 65.70 | 64.79 | 65.35 | 3,816,053 | -0.43(-0.65%) |