Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 63.01 | 63.08 | 62.66 | 62.84 | 7,318,028 | -0.23(-0.37%) |
Jul 28, 2016 | 62.99 | 63.14 | 62.41 | 63.07 | 5,345,145 | -0.07(-0.11%) |
Jul 27, 2016 | 63.44 | 63.57 | 62.98 | 63.14 | 6,709,135 | -0.35(-0.56%) |
Jul 26, 2016 | 63.48 | 63.79 | 63.22 | 63.50 | 6,094,015 | -0.02(-0.03%) |
Jul 25, 2016 | 63.34 | 63.59 | 63.22 | 63.51 | 5,496,921 | +0.17(+0.27%) |
Jul 22, 2016 | 63.52 | 63.65 | 63.23 | 63.34 | 5,012,425 | +0.03(+0.04%) |
Jul 21, 2016 | 63.24 | 63.43 | 62.99 | 63.31 | 5,146,656 | -0.23(-0.37%) |
Jul 20, 2016 | 63.62 | 63.82 | 63.41 | 63.55 | 6,133,265 | +0.11(+0.18%) |
Jul 19, 2016 | 63.42 | 63.69 | 63.37 | 63.44 | 5,571,247 | -0.16(-0.24%) |
Jul 18, 2016 | 63.42 | 63.88 | 63.32 | 63.59 | 6,336,970 | +0.15(+0.23%) |
Jul 15, 2016 | 63.71 | 63.74 | 63.25 | 63.44 | 6,961,089 | -0.03(-0.04%) |
Jul 14, 2016 | 63.55 | 63.82 | 63.39 | 63.47 | 7,717,711 | +0.07(+0.11%) |
Jul 13, 2016 | 63.08 | 63.41 | 62.81 | 63.40 | 7,430,372 | +0.30(+0.48%) |
Jul 12, 2016 | 63.35 | 63.50 | 62.87 | 63.10 | 14,353,657 | -0.68(-1.07%) |
Jul 11, 2016 | 63.44 | 64.03 | 63.30 | 63.78 | 10,497,227 | +0.19(+0.30%) |
Jul 08, 2016 | 63.57 | 63.32 | 63.07 | 63.59 | 10,598,826 | +0.27(+0.42%) |
Jul 07, 2016 | 63.50 | 63.67 | 63.00 | 63.32 | 8,693,659 | -0.25(-0.39%) |
Jul 06, 2016 | 63.09 | 63.71 | 63.01 | 63.57 | 12,845,898 | +0.59(+0.93%) |
Jul 05, 2016 | 62.65 | 63.40 | 62.59 | 62.99 | 12,481,183 | +0.28(+0.45%) |
Jul 01, 2016 | 62.98 | 62.70 | 62.70 | 62.70 | 8,870,089 | -0.18(-0.29%) |
Jun 30, 2016 | 62.50 | 63.03 | 62.28 | 62.88 | 10,118,001 | +0.48(+0.77%) |
Jun 29, 2016 | 61.69 | 62.43 | 61.64 | 62.40 | 8,145,005 | +0.82(+1.33%) |
Jun 28, 2016 | 61.80 | 61.89 | 60.86 | 61.58 | 9,941,142 | +0.01(+0.01%) |
Jun 27, 2016 | 61.70 | 61.76 | 61.04 | 61.57 | 13,174,918 | -0.40(-0.64%) |
Jun 24, 2016 | 60.76 | 62.63 | 60.72 | 61.97 | 17,557,596 | -0.12(-0.19%) |
Jun 23, 2016 | 62.18 | 62.21 | 61.82 | 62.09 | 8,093,327 | +0.30(+0.49%) |
Jun 22, 2016 | 61.66 | 62.22 | 61.63 | 61.79 | 9,820,764 | +0.25(+0.41%) |
Jun 21, 2016 | 61.40 | 61.76 | 61.10 | 61.54 | 7,750,663 | +0.31(+0.51%) |
Jun 20, 2016 | 61.41 | 61.82 | 61.19 | 61.23 | 8,293,700 | +0.13(+0.21%) |
Jun 17, 2016 | 61.19 | 61.41 | 60.63 | 61.10 | 20,970,252 | -0.30(-0.49%) |
Jun 16, 2016 | 61.14 | 61.54 | 60.97 | 61.40 | 7,785,980 | +0.16(+0.25%) |
Jun 15, 2016 | 61.32 | 61.67 | 61.14 | 61.25 | 9,309,229 | +0.15(+0.24%) |
Jun 14, 2016 | 60.85 | 61.29 | 60.46 | 61.10 | 10,527,781 | +0.36(+0.60%) |
Jun 13, 2016 | 61.14 | 61.30 | 60.70 | 60.74 | 9,182,166 | -0.53(-0.86%) |
Jun 10, 2016 | 61.14 | 61.50 | 60.87 | 61.26 | 8,722,160 | +0.04(+0.07%) |
Jun 09, 2016 | 61.45 | 61.65 | 61.02 | 61.22 | 7,048,136 | -0.16(-0.27%) |
Jun 08, 2016 | 61.02 | 61.53 | 60.97 | 61.39 | 7,128,525 | +0.22(+0.35%) |
Jun 07, 2016 | 61.23 | 61.41 | 61.02 | 61.17 | 8,550,209 | -0.02(-0.03%) |
Jun 06, 2016 | 61.59 | 61.62 | 61.14 | 61.19 | 10,469,676 | +0.16(+0.25%) |
Jun 03, 2016 | 60.77 | 61.19 | 60.73 | 61.03 | 7,402,031 | -0.07(-0.11%) |
Jun 02, 2016 | 60.71 | 61.14 | 60.41 | 61.10 | 7,557,404 | +0.39(+0.64%) |
Jun 01, 2016 | 60.71 | 61.06 | 60.64 | 60.71 | 8,385,360 | -0.24(-0.40%) |
May 31, 2016 | 60.78 | 61.14 | 60.70 | 60.95 | 9,741,774 | +0.03(+0.04%) |
May 27, 2016 | 61.02 | 60.93 | 60.93 | 60.93 | 6,704,355 | -0.09(-0.14%) |
May 26, 2016 | 60.88 | 61.47 | 60.80 | 61.02 | 10,093,547 | +0.32(+0.53%) |
May 25, 2016 | 60.50 | 61.14 | 60.49 | 60.70 | 8,441,497 | +0.21(+0.34%) |
May 24, 2016 | 59.98 | 60.64 | 59.90 | 60.49 | 10,250,958 | +0.64(+1.06%) |
May 23, 2016 | 59.94 | 60.33 | 59.80 | 59.85 | 11,727,760 | -0.31(-0.52%) |
May 20, 2016 | 59.71 | 60.40 | 59.29 | 60.16 | 19,445,966 | +0.57(+0.95%) |
May 19, 2016 | 58.65 | 59.71 | 58.13 | 59.59 | 40,727,584 | +5.21(+9.58%) |
May 18, 2016 | 54.27 | 54.92 | 54.01 | 54.38 | 25,835,130 | -1.68(-3.00%) |
May 17, 2016 | 56.89 | 57.07 | 55.87 | 56.06 | 10,744,073 | -0.79(-1.39%) |
May 16, 2016 | 55.86 | 57.14 | 55.70 | 56.86 | 11,822,811 | +0.93(+1.66%) |
May 13, 2016 | 57.25 | 57.31 | 55.68 | 55.93 | 15,960,205 | -1.64(-2.86%) |
May 12, 2016 | 57.31 | 57.74 | 57.17 | 57.57 | 11,070,069 | +0.38(+0.66%) |
May 11, 2016 | 58.10 | 58.13 | 56.50 | 57.19 | 16,949,636 | -1.62(-2.75%) |
May 10, 2016 | 58.92 | 59.10 | 58.52 | 58.81 | 7,488,252 | -0.14(-0.23%) |
May 09, 2016 | 58.35 | 59.08 | 58.27 | 58.95 | 10,125,110 | +0.60(+1.03%) |
May 06, 2016 | 57.20 | 58.36 | 57.11 | 58.35 | 11,492,661 | +0.89(+1.55%) |
May 05, 2016 | 57.25 | 57.49 | 56.92 | 57.46 | 9,463,948 | +0.02(+0.03%) |
May 04, 2016 | 57.15 | 57.70 | 56.80 | 57.44 | 7,052,671 | +0.16(+0.28%) |
May 03, 2016 | 57.16 | 57.70 | 57.07 | 57.28 | 6,927,340 | -0.50(-0.87%) |