Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 71.57 | 71.90 | 71.20 | 71.42 | 3,500,673 | -0.03(-0.05%) |
Jul 28, 2016 | 71.73 | 71.85 | 70.61 | 71.45 | 5,642,956 | -0.40(-0.56%) |
Jul 27, 2016 | 70.87 | 72.02 | 70.78 | 71.86 | 4,708,993 | +1.13(+1.60%) |
Jul 26, 2016 | 71.30 | 71.81 | 70.33 | 70.73 | 5,959,714 | +0.09(+0.13%) |
Jul 25, 2016 | 70.30 | 70.65 | 69.79 | 70.63 | 4,851,428 | +0.34(+0.48%) |
Jul 22, 2016 | 69.27 | 70.40 | 69.17 | 70.30 | 5,009,954 | +1.03(+1.48%) |
Jul 21, 2016 | 69.10 | 69.44 | 68.94 | 69.27 | 3,149,983 | +0.10(+0.15%) |
Jul 20, 2016 | 69.16 | 69.38 | 68.92 | 69.17 | 3,262,668 | +0.27(+0.39%) |
Jul 19, 2016 | 68.80 | 69.14 | 68.57 | 68.90 | 3,834,434 | +0.02(+0.03%) |
Jul 18, 2016 | 69.25 | 69.44 | 68.80 | 68.88 | 3,583,624 | -0.23(-0.34%) |
Jul 15, 2016 | 69.77 | 69.79 | 68.88 | 69.12 | 5,256,694 | -0.32(-0.46%) |
Jul 14, 2016 | 68.50 | 69.52 | 68.41 | 69.44 | 4,438,043 | +1.06(+1.55%) |
Jul 13, 2016 | 68.85 | 68.95 | 68.35 | 68.38 | 3,385,873 | -0.27(-0.39%) |
Jul 12, 2016 | 68.61 | 68.79 | 68.04 | 68.64 | 5,141,550 | +0.46(+0.67%) |
Jul 11, 2016 | 68.53 | 68.73 | 68.02 | 68.19 | 4,017,484 | -0.45(-0.65%) |
Jul 08, 2016 | 68.34 | 68.84 | 68.34 | 68.63 | 3,638,523 | +0.29(+0.43%) |
Jul 07, 2016 | 68.78 | 68.97 | 67.76 | 68.34 | 4,163,606 | -0.60(-0.87%) |
Jul 06, 2016 | 68.34 | 69.27 | 68.15 | 68.94 | 5,419,929 | +0.33(+0.48%) |
Jul 05, 2016 | 67.90 | 68.84 | 67.85 | 68.62 | 3,814,536 | +0.59(+0.87%) |
Jul 01, 2016 | 67.97 | 68.02 | 68.02 | 68.02 | 3,377,006 | +0.17(+0.25%) |
Jun 30, 2016 | 67.38 | 67.90 | 66.74 | 67.85 | 4,662,481 | +0.52(+0.77%) |
Jun 29, 2016 | 65.38 | 67.41 | 65.37 | 67.33 | 8,267,853 | +2.58(+3.99%) |
Jun 28, 2016 | 64.73 | 65.70 | 63.54 | 64.75 | 9,298,502 | +0.22(+0.35%) |
Jun 27, 2016 | 63.81 | 64.68 | 63.07 | 64.52 | 8,888,404 | +0.48(+0.75%) |
Jun 24, 2016 | 62.42 | 64.72 | 61.92 | 64.04 | 12,153,389 | +0.34(+0.53%) |
Jun 23, 2016 | 63.40 | 63.71 | 63.07 | 63.71 | 3,470,026 | +0.75(+1.19%) |
Jun 22, 2016 | 62.47 | 63.68 | 62.47 | 62.96 | 5,119,486 | +0.43(+0.69%) |
Jun 21, 2016 | 63.50 | 63.59 | 62.49 | 62.53 | 6,963,892 | -0.61(-0.97%) |
Jun 20, 2016 | 64.15 | 64.36 | 63.09 | 63.14 | 4,224,854 | -0.50(-0.79%) |
Jun 17, 2016 | 64.32 | 64.69 | 63.31 | 63.64 | 7,665,958 | -0.34(-0.53%) |
Jun 16, 2016 | 63.30 | 64.16 | 62.85 | 63.97 | 5,558,182 | +0.47(+0.73%) |
Jun 15, 2016 | 64.39 | 64.52 | 63.42 | 63.51 | 3,956,535 | -0.53(-0.82%) |
Jun 14, 2016 | 63.36 | 64.08 | 62.95 | 64.03 | 4,284,891 | +0.40(+0.62%) |
Jun 13, 2016 | 63.83 | 64.59 | 63.47 | 63.64 | 4,372,187 | -0.08(-0.12%) |
Jun 10, 2016 | 63.84 | 63.92 | 63.04 | 63.71 | 4,786,714 | -0.41(-0.64%) |
Jun 09, 2016 | 64.42 | 65.08 | 63.96 | 64.13 | 3,203,910 | -0.41(-0.64%) |
Jun 08, 2016 | 64.33 | 64.70 | 64.10 | 64.54 | 3,708,118 | +0.18(+0.28%) |
Jun 07, 2016 | 64.29 | 64.66 | 64.20 | 64.36 | 3,369,180 | -0.12(-0.19%) |
Jun 06, 2016 | 64.71 | 65.05 | 63.93 | 64.48 | 3,776,653 | -0.24(-0.37%) |
Jun 03, 2016 | 65.05 | 65.14 | 63.97 | 64.72 | 6,173,428 | -0.29(-0.45%) |
Jun 02, 2016 | 64.81 | 65.21 | 64.53 | 65.02 | 3,750,830 | +0.45(+0.69%) |
Jun 01, 2016 | 64.53 | 65.00 | 64.34 | 64.57 | 2,843,856 | -0.08(-0.12%) |
May 31, 2016 | 64.63 | 65.16 | 64.37 | 64.65 | 5,151,818 | +0.03(+0.05%) |
May 27, 2016 | 65.07 | 64.61 | 64.61 | 64.61 | 3,769,187 | -0.46(-0.70%) |
May 26, 2016 | 64.27 | 65.14 | 63.99 | 65.07 | 3,081,003 | +0.84(+1.31%) |
May 25, 2016 | 65.04 | 65.05 | 64.15 | 64.22 | 5,364,165 | -0.39(-0.60%) |
May 24, 2016 | 64.23 | 64.79 | 64.07 | 64.61 | 4,308,355 | +0.78(+1.23%) |
May 23, 2016 | 64.62 | 64.74 | 63.69 | 63.83 | 5,154,671 | -0.63(-0.98%) |
May 20, 2016 | 64.44 | 65.08 | 64.34 | 64.46 | 5,442,456 | +0.43(+0.67%) |
May 19, 2016 | 64.72 | 64.82 | 63.53 | 64.02 | 5,627,764 | -1.74(-2.65%) |
May 18, 2016 | 65.83 | 66.21 | 65.14 | 65.77 | 5,414,251 | -0.05(-0.08%) |
May 17, 2016 | 67.39 | 67.82 | 65.07 | 65.82 | 8,302,453 | -1.64(-2.43%) |
May 16, 2016 | 65.46 | 67.61 | 65.46 | 67.45 | 5,315,827 | +1.69(+2.57%) |
May 13, 2016 | 65.33 | 66.39 | 65.11 | 65.77 | 4,212,739 | +0.32(+0.49%) |
May 12, 2016 | 66.10 | 66.29 | 64.93 | 65.45 | 4,737,579 | -0.30(-0.46%) |
May 11, 2016 | 65.46 | 66.39 | 65.34 | 65.75 | 4,313,274 | -0.05(-0.08%) |
May 10, 2016 | 65.29 | 66.01 | 65.09 | 65.80 | 5,101,256 | +1.10(+1.71%) |
May 09, 2016 | 64.00 | 64.96 | 63.99 | 64.70 | 3,462,166 | +0.85(+1.33%) |
May 06, 2016 | 63.95 | 64.15 | 62.77 | 63.85 | 4,903,651 | -0.57(-0.89%) |
May 05, 2016 | 63.95 | 64.52 | 63.81 | 64.42 | 4,026,726 | +0.34(+0.53%) |
May 04, 2016 | 64.34 | 64.72 | 63.87 | 64.08 | 4,880,194 | -1.18(-1.81%) |
May 03, 2016 | 65.34 | 65.60 | 64.70 | 65.26 | 3,821,469 | -0.43(-0.65%) |