Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.63 | 63.27 | 62.50 | 63.02 | 1,229,597 | +0.19(+0.30%) |
Jul 28, 2016 | 62.40 | 62.91 | 62.22 | 62.83 | 1,278,513 | +0.42(+0.67%) |
Jul 27, 2016 | 62.31 | 62.80 | 62.07 | 62.41 | 1,561,512 | +0.06(+0.10%) |
Jul 26, 2016 | 62.59 | 62.91 | 61.99 | 62.35 | 1,309,660 | -0.21(-0.33%) |
Jul 25, 2016 | 61.87 | 62.64 | 61.64 | 62.56 | 2,249,382 | +0.58(+0.93%) |
Jul 22, 2016 | 62.32 | 62.47 | 61.89 | 61.98 | 1,398,950 | -0.42(-0.67%) |
Jul 21, 2016 | 62.90 | 63.05 | 62.03 | 62.40 | 1,671,973 | -0.30(-0.48%) |
Jul 20, 2016 | 62.83 | 62.96 | 62.24 | 62.70 | 2,849,115 | +0.19(+0.31%) |
Jul 19, 2016 | 62.30 | 63.14 | 61.83 | 62.51 | 4,266,343 | +0.97(+1.58%) |
Jul 18, 2016 | 64.37 | 64.95 | 60.54 | 61.53 | 10,294,238 | -4.38(-6.64%) |
Jul 15, 2016 | 65.84 | 66.10 | 65.47 | 65.91 | 1,840,119 | +0.18(+0.28%) |
Jul 14, 2016 | 66.34 | 66.41 | 65.67 | 65.73 | 862,459 | -0.22(-0.33%) |
Jul 13, 2016 | 66.62 | 67.03 | 65.51 | 65.94 | 1,078,068 | -0.55(-0.82%) |
Jul 12, 2016 | 66.10 | 67.07 | 66.10 | 66.49 | 1,405,391 | +0.58(+0.88%) |
Jul 11, 2016 | 65.49 | 66.22 | 65.49 | 65.91 | 943,392 | +0.61(+0.93%) |
Jul 08, 2016 | 64.45 | 65.48 | 64.07 | 65.30 | 3,998,938 | +1.23(+1.93%) |
Jul 07, 2016 | 64.17 | 64.61 | 63.55 | 64.07 | 1,687,583 | +0.60(+0.95%) |
Jul 05, 2016 | 64.24 | 64.43 | 63.01 | 63.47 | 1,923,353 | -1.21(-1.87%) |
Jul 01, 2016 | 64.80 | 64.68 | 64.68 | 64.68 | 1,357,873 | -0.07(-0.11%) |
Jun 30, 2016 | 63.79 | 64.86 | 63.66 | 64.75 | 2,995,772 | +0.71(+1.11%) |
Jun 29, 2016 | 64.12 | 64.43 | 63.80 | 64.04 | 2,367,762 | +0.24(+0.37%) |
Jun 28, 2016 | 62.37 | 64.00 | 62.20 | 63.80 | 1,668,453 | +1.66(+2.67%) |
Jun 27, 2016 | 63.12 | 63.23 | 61.94 | 62.14 | 1,276,353 | -1.36(-2.14%) |
Jun 24, 2016 | 64.33 | 64.91 | 63.47 | 63.50 | 3,400,050 | -2.95(-4.44%) |
Jun 23, 2016 | 66.79 | 66.81 | 65.94 | 66.45 | 1,600,667 | +0.25(+0.38%) |
Jun 22, 2016 | 66.25 | 66.94 | 66.03 | 66.20 | 667,567 | +0.04(+0.06%) |
Jun 21, 2016 | 66.51 | 66.93 | 66.06 | 66.16 | 1,261,254 | -0.25(-0.38%) |
Jun 20, 2016 | 66.88 | 67.15 | 66.34 | 66.41 | 780,778 | +0.56(+0.85%) |
Jun 17, 2016 | 66.16 | 66.24 | 65.42 | 65.85 | 1,021,098 | -0.36(-0.55%) |
Jun 16, 2016 | 65.91 | 66.49 | 65.21 | 66.21 | 921,723 | -0.10(-0.15%) |
Jun 15, 2016 | 65.98 | 66.89 | 65.88 | 66.31 | 962,431 | +0.45(+0.68%) |
Jun 14, 2016 | 65.45 | 65.91 | 65.13 | 65.87 | 1,568,205 | +0.29(+0.45%) |
Jun 13, 2016 | 66.12 | 66.30 | 65.56 | 65.57 | 593,679 | -0.66(-1.00%) |
Jun 10, 2016 | 66.77 | 66.94 | 65.91 | 66.24 | 579,503 | -0.89(-1.32%) |
Jun 09, 2016 | 66.86 | 67.19 | 66.07 | 67.12 | 681,385 | -0.03(-0.05%) |
Jun 08, 2016 | 66.93 | 67.36 | 66.79 | 67.15 | 475,413 | +0.12(+0.18%) |
Jun 07, 2016 | 66.48 | 67.25 | 66.41 | 67.03 | 917,846 | +0.55(+0.82%) |
Jun 06, 2016 | 66.58 | 67.02 | 66.26 | 66.48 | 892,072 | +0.35(+0.52%) |
Jun 03, 2016 | 66.44 | 66.62 | 65.78 | 66.14 | 935,173 | -0.72(-1.08%) |
Jun 02, 2016 | 66.79 | 67.16 | 66.38 | 66.86 | 884,406 | -0.30(-0.45%) |
Jun 01, 2016 | 66.75 | 67.19 | 66.43 | 67.16 | 1,149,549 | -0.13(-0.19%) |
May 31, 2016 | 67.28 | 67.56 | 66.63 | 67.29 | 835,120 | +0.01(+0.01%) |
May 27, 2016 | 66.53 | 67.29 | 67.29 | 67.29 | 536,637 | +0.41(+0.61%) |
May 26, 2016 | 67.04 | 67.31 | 66.50 | 66.88 | 670,483 | -0.01(-0.01%) |
May 25, 2016 | 66.68 | 67.16 | 66.48 | 66.88 | 977,518 | +0.03(+0.05%) |
May 24, 2016 | 65.64 | 67.20 | 65.54 | 66.85 | 1,102,115 | +1.35(+2.06%) |
May 23, 2016 | 65.26 | 65.68 | 64.86 | 65.50 | 593,692 | +0.45(+0.69%) |
May 20, 2016 | 65.64 | 65.94 | 64.86 | 65.06 | 1,131,808 | -0.37(-0.57%) |
May 19, 2016 | 65.16 | 65.63 | 64.60 | 65.43 | 640,601 | -0.02(-0.04%) |
May 18, 2016 | 65.20 | 65.91 | 64.65 | 65.45 | 1,106,714 | +0.21(+0.32%) |
May 17, 2016 | 65.70 | 66.04 | 64.92 | 65.24 | 970,843 | -0.64(-0.97%) |
May 16, 2016 | 65.45 | 66.27 | 65.17 | 65.88 | 794,136 | +0.27(+0.41%) |
May 13, 2016 | 65.71 | 66.07 | 65.50 | 65.61 | 1,117,879 | -0.15(-0.22%) |
May 12, 2016 | 65.13 | 65.84 | 65.03 | 65.76 | 900,666 | +0.62(+0.95%) |
May 11, 2016 | 66.15 | 66.50 | 65.03 | 65.14 | 1,202,807 | -1.41(-2.12%) |
May 10, 2016 | 65.76 | 66.65 | 65.33 | 66.55 | 1,170,185 | +0.17(+0.26%) |
May 09, 2016 | 65.29 | 66.64 | 65.29 | 66.38 | 1,199,377 | +0.79(+1.20%) |
May 06, 2016 | 64.31 | 65.66 | 64.26 | 65.60 | 1,113,059 | +1.19(+1.84%) |
May 05, 2016 | 64.98 | 65.07 | 64.26 | 64.41 | 1,550,161 | -0.56(-0.87%) |
May 04, 2016 | 65.20 | 65.71 | 64.80 | 64.97 | 968,228 | -0.47(-0.72%) |
May 03, 2016 | 65.60 | 65.97 | 65.39 | 65.44 | 637,815 | -0.54(-0.82%) |