Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 65.28 | 66.01 | 64.84 | 65.92 | 8,489,926 | +0.76(+1.17%) |
Jul 28, 2016 | 64.01 | 65.26 | 63.74 | 65.16 | 9,674,624 | +1.16(+1.82%) |
Jul 27, 2016 | 65.08 | 65.09 | 63.87 | 63.99 | 10,736,165 | -1.07(-1.65%) |
Jul 26, 2016 | 65.65 | 65.75 | 64.91 | 65.07 | 6,275,551 | -0.49(-0.75%) |
Jul 25, 2016 | 65.63 | 65.84 | 65.36 | 65.56 | 4,498,427 | -0.09(-0.13%) |
Jul 22, 2016 | 65.30 | 65.69 | 65.25 | 65.64 | 5,845,710 | +0.28(+0.42%) |
Jul 21, 2016 | 65.60 | 65.60 | 64.68 | 65.37 | 10,126,408 | -0.15(-0.23%) |
Jul 20, 2016 | 66.00 | 66.47 | 65.43 | 65.52 | 8,551,966 | -0.16(-0.24%) |
Jul 19, 2016 | 66.08 | 66.08 | 64.90 | 65.68 | 15,235,642 | -2.04(-3.02%) |
Jul 18, 2016 | 68.04 | 68.20 | 67.66 | 67.72 | 6,762,526 | -0.41(-0.61%) |
Jul 15, 2016 | 67.99 | 68.51 | 67.84 | 68.14 | 5,371,698 | +0.29(+0.43%) |
Jul 14, 2016 | 67.97 | 68.16 | 67.55 | 67.85 | 4,653,747 | -0.03(-0.05%) |
Jul 13, 2016 | 67.53 | 67.95 | 67.33 | 67.88 | 6,104,574 | +0.22(+0.33%) |
Jul 12, 2016 | 67.94 | 68.26 | 67.56 | 67.66 | 5,583,625 | -0.32(-0.46%) |
Jul 11, 2016 | 67.71 | 68.16 | 67.13 | 67.97 | 6,144,623 | +0.19(+0.28%) |
Jul 08, 2016 | 67.29 | 67.83 | 66.92 | 67.78 | 5,176,914 | +0.86(+1.29%) |
Jul 07, 2016 | 67.45 | 67.66 | 66.84 | 66.92 | 4,780,173 | -0.38(-0.57%) |
Jul 06, 2016 | 67.26 | 67.61 | 66.53 | 67.30 | 6,449,449 | +0.08(+0.12%) |
Jul 05, 2016 | 66.60 | 67.82 | 66.58 | 67.22 | 9,022,369 | +0.63(+0.95%) |
Jul 01, 2016 | 66.88 | 66.59 | 66.59 | 66.59 | 7,251,414 | -0.29(-0.43%) |
Jun 30, 2016 | 65.15 | 67.00 | 65.05 | 66.88 | 11,475,775 | +2.04(+3.14%) |
Jun 29, 2016 | 64.97 | 65.22 | 64.53 | 64.84 | 6,826,525 | +0.05(+0.08%) |
Jun 28, 2016 | 65.03 | 65.09 | 63.83 | 64.79 | 9,348,397 | +0.22(+0.35%) |
Jun 27, 2016 | 64.00 | 64.88 | 63.71 | 64.57 | 12,480,547 | +0.32(+0.50%) |
Jun 24, 2016 | 65.19 | 65.80 | 63.86 | 64.24 | 22,440,914 | -2.75(-4.11%) |
Jun 23, 2016 | 66.85 | 67.01 | 66.42 | 67.00 | 4,141,173 | +0.57(+0.86%) |
Jun 22, 2016 | 66.41 | 66.91 | 66.32 | 66.43 | 5,329,796 | +0.12(+0.18%) |
Jun 21, 2016 | 66.33 | 66.50 | 66.05 | 66.31 | 8,233,948 | +0.21(+0.32%) |
Jun 20, 2016 | 65.94 | 66.33 | 65.86 | 66.10 | 7,751,291 | +0.53(+0.81%) |
Jun 17, 2016 | 65.32 | 65.74 | 64.86 | 65.56 | 9,823,081 | +0.38(+0.58%) |
Jun 16, 2016 | 64.84 | 65.26 | 64.42 | 65.19 | 7,007,190 | +0.33(+0.50%) |
Jun 15, 2016 | 65.19 | 65.28 | 64.60 | 64.86 | 5,807,548 | -0.16(-0.24%) |
Jun 14, 2016 | 65.18 | 65.20 | 64.56 | 65.02 | 7,929,207 | -0.44(-0.68%) |
Jun 13, 2016 | 65.66 | 66.12 | 65.42 | 65.46 | 5,478,568 | -0.48(-0.72%) |
Jun 10, 2016 | 65.83 | 66.12 | 65.60 | 65.94 | 5,543,450 | -0.31(-0.47%) |
Jun 09, 2016 | 65.92 | 66.40 | 65.58 | 66.25 | 6,498,599 | +0.04(+0.06%) |
Jun 08, 2016 | 65.25 | 66.21 | 65.22 | 66.21 | 6,336,532 | +0.82(+1.25%) |
Jun 07, 2016 | 65.39 | 65.68 | 65.23 | 65.39 | 8,528,911 | +0.09(+0.14%) |
Jun 06, 2016 | 65.88 | 66.19 | 65.10 | 65.30 | 7,867,743 | -0.52(-0.79%) |
Jun 03, 2016 | 64.80 | 65.88 | 64.77 | 65.82 | 7,362,915 | +1.21(+1.87%) |
Jun 02, 2016 | 64.53 | 64.68 | 64.36 | 64.61 | 3,876,497 | -0.09(-0.14%) |
Jun 01, 2016 | 64.23 | 64.79 | 64.06 | 64.70 | 5,335,263 | +0.47(+0.73%) |
May 31, 2016 | 64.65 | 64.83 | 63.90 | 64.23 | 8,766,983 | -0.33(-0.50%) |
May 27, 2016 | 64.50 | 64.56 | 64.56 | 64.56 | 3,164,564 | +0.11(+0.17%) |
May 26, 2016 | 64.47 | 64.55 | 64.09 | 64.45 | 3,611,252 | -0.03(-0.04%) |
May 25, 2016 | 64.22 | 64.76 | 64.21 | 64.47 | 3,907,135 | +0.14(+0.21%) |
May 24, 2016 | 64.25 | 64.68 | 64.17 | 64.33 | 4,723,374 | +0.36(+0.57%) |
May 23, 2016 | 63.83 | 64.06 | 63.61 | 63.97 | 3,634,131 | +0.16(+0.24%) |
May 20, 2016 | 64.22 | 64.24 | 63.68 | 63.81 | 5,176,642 | -0.21(-0.33%) |
May 19, 2016 | 64.14 | 64.17 | 63.27 | 64.02 | 5,326,290 | -0.38(-0.60%) |
May 18, 2016 | 64.96 | 65.03 | 64.06 | 64.41 | 5,236,578 | -0.58(-0.89%) |
May 17, 2016 | 65.86 | 66.05 | 64.56 | 64.99 | 6,677,948 | -1.22(-1.84%) |
May 16, 2016 | 65.64 | 66.35 | 65.29 | 66.20 | 4,610,660 | +0.53(+0.81%) |
May 13, 2016 | 66.22 | 66.65 | 65.53 | 65.67 | 4,711,504 | -0.84(-1.26%) |
May 12, 2016 | 66.33 | 66.75 | 66.14 | 66.51 | 7,552,795 | +0.25(+0.37%) |
May 11, 2016 | 66.31 | 66.64 | 66.17 | 66.26 | 5,192,867 | -0.06(-0.09%) |
May 10, 2016 | 65.42 | 66.35 | 65.35 | 66.32 | 4,790,186 | +0.98(+1.49%) |
May 09, 2016 | 65.32 | 65.51 | 65.10 | 65.34 | 6,900,787 | +0.05(+0.07%) |
May 06, 2016 | 64.59 | 65.35 | 64.57 | 65.30 | 6,245,874 | +0.74(+1.15%) |
May 05, 2016 | 64.64 | 65.08 | 64.27 | 64.56 | 8,836,155 | +0.26(+0.41%) |
May 04, 2016 | 63.74 | 64.40 | 63.47 | 64.30 | 4,853,943 | +0.17(+0.26%) |
May 03, 2016 | 64.10 | 64.34 | 63.77 | 64.13 | 4,106,671 | -0.03(-0.04%) |