Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.05 | 67.80 | 66.60 | 67.71 | 8,266,155 | +0.78(+1.17%) |
Jul 28, 2016 | 65.75 | 67.02 | 65.47 | 66.92 | 9,419,628 | +1.20(+1.82%) |
Jul 27, 2016 | 66.84 | 66.85 | 65.60 | 65.73 | 10,453,190 | -1.10(-1.65%) |
Jul 26, 2016 | 67.43 | 67.53 | 66.67 | 66.83 | 6,110,145 | -0.51(-0.75%) |
Jul 25, 2016 | 67.41 | 67.62 | 67.13 | 67.33 | 4,379,861 | -0.09(-0.13%) |
Jul 22, 2016 | 67.07 | 67.47 | 67.02 | 67.42 | 5,691,634 | +0.28(+0.42%) |
Jul 21, 2016 | 67.37 | 67.37 | 66.43 | 67.14 | 9,859,505 | -0.16(-0.23%) |
Jul 20, 2016 | 67.79 | 68.27 | 67.21 | 67.29 | 8,326,560 | -0.16(-0.24%) |
Jul 19, 2016 | 67.87 | 67.87 | 66.65 | 67.46 | 14,834,073 | -2.10(-3.02%) |
Jul 18, 2016 | 69.89 | 70.05 | 69.49 | 69.56 | 6,584,285 | -0.43(-0.61%) |
Jul 15, 2016 | 69.83 | 70.37 | 69.68 | 69.98 | 5,230,115 | +0.30(+0.43%) |
Jul 14, 2016 | 69.81 | 70.00 | 69.38 | 69.68 | 4,531,087 | -0.03(-0.05%) |
Jul 13, 2016 | 69.35 | 69.79 | 69.16 | 69.72 | 5,943,675 | +0.23(+0.33%) |
Jul 12, 2016 | 69.78 | 70.11 | 69.39 | 69.49 | 5,436,456 | -0.32(-0.46%) |
Jul 11, 2016 | 69.54 | 70.01 | 68.95 | 69.81 | 5,982,668 | +0.20(+0.28%) |
Jul 08, 2016 | 69.11 | 69.66 | 68.73 | 69.62 | 5,040,465 | +0.88(+1.29%) |
Jul 07, 2016 | 69.27 | 69.50 | 68.65 | 68.73 | 4,654,181 | -0.39(-0.57%) |
Jul 06, 2016 | 69.08 | 69.44 | 68.33 | 69.12 | 6,279,460 | +0.08(+0.12%) |
Jul 05, 2016 | 68.41 | 69.66 | 68.39 | 69.04 | 8,784,565 | +0.65(+0.95%) |
Jul 01, 2016 | 68.69 | 68.39 | 68.39 | 68.39 | 7,060,287 | -0.30(-0.43%) |
Jun 30, 2016 | 66.92 | 68.81 | 66.81 | 68.69 | 11,173,306 | +2.09(+3.14%) |
Jun 29, 2016 | 66.73 | 66.99 | 66.28 | 66.60 | 6,646,597 | +0.05(+0.08%) |
Jun 28, 2016 | 66.79 | 66.85 | 65.56 | 66.54 | 9,101,999 | +0.23(+0.35%) |
Jun 27, 2016 | 65.73 | 66.63 | 65.43 | 66.31 | 12,151,595 | +0.33(+0.50%) |
Jun 24, 2016 | 66.96 | 67.58 | 65.58 | 65.98 | 21,849,434 | -2.83(-4.11%) |
Jun 23, 2016 | 68.66 | 68.82 | 68.22 | 68.81 | 4,032,023 | +0.59(+0.86%) |
Jun 22, 2016 | 68.21 | 68.73 | 68.11 | 68.23 | 5,189,318 | +0.12(+0.18%) |
Jun 21, 2016 | 68.12 | 68.30 | 67.84 | 68.10 | 8,016,925 | +0.22(+0.32%) |
Jun 20, 2016 | 67.72 | 68.13 | 67.64 | 67.89 | 7,546,989 | +0.55(+0.81%) |
Jun 17, 2016 | 67.09 | 67.52 | 66.61 | 67.34 | 9,564,172 | +0.39(+0.58%) |
Jun 16, 2016 | 66.60 | 67.03 | 66.16 | 66.95 | 6,822,500 | +0.33(+0.50%) |
Jun 15, 2016 | 66.95 | 67.05 | 66.35 | 66.62 | 5,654,478 | -0.16(-0.24%) |
Jun 14, 2016 | 66.95 | 66.97 | 66.30 | 66.78 | 7,720,216 | -0.45(-0.68%) |
Jun 13, 2016 | 67.44 | 67.91 | 67.19 | 67.23 | 5,334,168 | -0.49(-0.72%) |
Jun 10, 2016 | 67.61 | 67.91 | 67.37 | 67.72 | 5,397,341 | -0.32(-0.47%) |
Jun 09, 2016 | 67.71 | 68.20 | 67.36 | 68.04 | 6,327,315 | +0.04(+0.06%) |
Jun 08, 2016 | 67.02 | 68.00 | 66.99 | 68.00 | 6,169,519 | +0.84(+1.25%) |
Jun 07, 2016 | 67.16 | 67.46 | 67.00 | 67.16 | 8,304,113 | +0.09(+0.14%) |
Jun 06, 2016 | 67.67 | 67.98 | 66.86 | 67.07 | 7,660,372 | -0.53(-0.79%) |
Jun 03, 2016 | 66.56 | 67.67 | 66.52 | 67.60 | 7,168,850 | +1.24(+1.87%) |
Jun 02, 2016 | 66.28 | 66.43 | 66.10 | 66.36 | 3,774,324 | -0.09(-0.14%) |
Jun 01, 2016 | 65.97 | 66.54 | 65.80 | 66.45 | 5,194,641 | +0.48(+0.73%) |
May 31, 2016 | 66.40 | 66.58 | 65.63 | 65.97 | 8,535,911 | -0.33(-0.50%) |
May 27, 2016 | 66.25 | 66.30 | 66.30 | 66.30 | 3,081,155 | +0.11(+0.17%) |
May 26, 2016 | 66.22 | 66.29 | 65.82 | 66.19 | 3,516,069 | -0.03(-0.04%) |
May 25, 2016 | 65.96 | 66.52 | 65.95 | 66.22 | 3,804,154 | +0.14(+0.21%) |
May 24, 2016 | 65.99 | 66.43 | 65.91 | 66.08 | 4,598,879 | +0.37(+0.57%) |
May 23, 2016 | 65.55 | 65.80 | 65.33 | 65.70 | 3,538,346 | +0.16(+0.24%) |
May 20, 2016 | 65.96 | 65.98 | 65.40 | 65.54 | 5,040,200 | -0.21(-0.33%) |
May 19, 2016 | 65.88 | 65.91 | 64.98 | 65.76 | 5,185,904 | -0.39(-0.60%) |
May 18, 2016 | 66.72 | 66.79 | 65.80 | 66.15 | 5,098,557 | -0.59(-0.89%) |
May 17, 2016 | 67.64 | 67.84 | 66.30 | 66.74 | 6,501,936 | -1.25(-1.84%) |
May 16, 2016 | 67.41 | 68.15 | 67.06 | 67.99 | 4,489,136 | +0.55(+0.81%) |
May 13, 2016 | 68.01 | 68.45 | 67.31 | 67.45 | 4,587,322 | -0.86(-1.26%) |
May 12, 2016 | 68.13 | 68.56 | 67.93 | 68.31 | 7,353,725 | +0.25(+0.37%) |
May 11, 2016 | 68.11 | 68.44 | 67.96 | 68.05 | 5,055,998 | -0.06(-0.09%) |
May 10, 2016 | 67.19 | 68.14 | 67.12 | 68.11 | 4,663,931 | +1.00(+1.49%) |
May 09, 2016 | 67.09 | 67.29 | 66.86 | 67.11 | 6,718,902 | +0.05(+0.07%) |
May 06, 2016 | 66.34 | 67.12 | 66.32 | 67.07 | 6,081,250 | +0.76(+1.15%) |
May 05, 2016 | 66.39 | 66.84 | 66.01 | 66.30 | 8,603,260 | +0.27(+0.40%) |
May 04, 2016 | 65.46 | 66.14 | 65.18 | 66.04 | 4,726,007 | +0.17(+0.26%) |
May 03, 2016 | 65.84 | 66.08 | 65.49 | 65.86 | 3,998,431 | -0.03(-0.04%) |