Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.84 | 68.86 | 67.59 | 68.52 | 4,726,114 | +0.86(+1.27%) |
Jul 28, 2016 | 66.93 | 67.92 | 66.77 | 67.66 | 3,850,015 | +0.62(+0.93%) |
Jul 27, 2016 | 67.54 | 67.54 | 66.47 | 67.03 | 5,309,912 | -0.53(-0.78%) |
Jul 26, 2016 | 67.95 | 68.16 | 67.40 | 67.56 | 3,319,954 | -0.33(-0.49%) |
Jul 25, 2016 | 68.04 | 68.29 | 67.66 | 67.89 | 3,204,302 | -0.13(-0.19%) |
Jul 22, 2016 | 67.36 | 68.22 | 67.34 | 68.02 | 3,350,235 | +0.59(+0.88%) |
Jul 21, 2016 | 67.14 | 67.43 | 66.85 | 67.43 | 2,940,964 | +0.13(+0.20%) |
Jul 20, 2016 | 67.40 | 67.47 | 67.08 | 67.29 | 2,834,498 | +0.01(+0.01%) |
Jul 19, 2016 | 66.96 | 67.29 | 66.64 | 67.29 | 2,586,041 | +0.33(+0.49%) |
Jul 18, 2016 | 66.88 | 66.98 | 66.70 | 66.96 | 3,642,806 | +0.18(+0.27%) |
Jul 15, 2016 | 66.75 | 66.83 | 66.30 | 66.78 | 4,514,322 | +0.02(+0.03%) |
Jul 14, 2016 | 67.15 | 67.32 | 66.60 | 66.76 | 4,129,628 | -0.60(-0.89%) |
Jul 13, 2016 | 67.14 | 67.36 | 66.84 | 67.36 | 6,615,661 | +0.37(+0.55%) |
Jul 12, 2016 | 67.00 | 67.10 | 66.47 | 66.99 | 5,029,708 | -0.01(-0.01%) |
Jul 11, 2016 | 66.60 | 67.14 | 66.20 | 67.00 | 4,562,376 | +0.44(+0.67%) |
Jul 08, 2016 | 65.86 | 66.58 | 65.49 | 66.55 | 3,593,900 | +1.06(+1.62%) |
Jul 07, 2016 | 66.11 | 66.15 | 65.13 | 65.49 | 7,208,121 | -0.68(-1.03%) |
Jul 06, 2016 | 66.37 | 66.44 | 65.85 | 66.17 | 6,176,096 | -0.29(-0.43%) |
Jul 05, 2016 | 65.74 | 66.46 | 65.66 | 66.46 | 5,138,792 | +0.73(+1.10%) |
Jul 01, 2016 | 65.94 | 65.74 | 65.74 | 65.74 | 6,384,739 | +0.02(+0.03%) |
Jun 30, 2016 | 65.21 | 65.71 | 64.68 | 65.71 | 8,845,871 | +0.67(+1.04%) |
Jun 29, 2016 | 64.57 | 65.13 | 64.48 | 65.04 | 5,931,106 | +0.78(+1.21%) |
Jun 28, 2016 | 63.34 | 64.27 | 63.12 | 64.26 | 6,920,133 | +1.33(+2.11%) |
Jun 27, 2016 | 62.64 | 63.03 | 62.04 | 62.94 | 6,436,473 | +0.04(+0.06%) |
Jun 24, 2016 | 62.36 | 63.53 | 61.91 | 62.90 | 7,639,429 | -0.56(-0.88%) |
Jun 23, 2016 | 63.42 | 63.69 | 63.32 | 63.45 | 2,256,802 | +0.32(+0.50%) |
Jun 22, 2016 | 63.37 | 63.37 | 62.98 | 63.14 | 5,389,924 | -0.10(-0.15%) |
Jun 21, 2016 | 63.22 | 63.42 | 62.94 | 63.23 | 4,877,616 | +0.24(+0.38%) |
Jun 20, 2016 | 63.20 | 63.75 | 62.91 | 62.99 | 5,428,132 | +0.09(+0.14%) |
Jun 17, 2016 | 63.04 | 63.04 | 62.42 | 62.90 | 6,001,881 | -0.10(-0.16%) |
Jun 16, 2016 | 62.57 | 63.03 | 62.26 | 63.01 | 3,848,997 | +0.35(+0.56%) |
Jun 15, 2016 | 62.21 | 62.87 | 62.12 | 62.65 | 3,852,165 | +0.59(+0.95%) |
Jun 14, 2016 | 62.23 | 62.45 | 61.84 | 62.07 | 4,679,810 | -0.16(-0.26%) |
Jun 13, 2016 | 62.23 | 62.70 | 62.15 | 62.23 | 4,425,136 | +0.01(+0.02%) |
Jun 10, 2016 | 62.27 | 62.45 | 61.95 | 62.21 | 3,455,971 | -0.29(-0.47%) |
Jun 09, 2016 | 62.37 | 62.62 | 62.15 | 62.51 | 5,626,663 | +0.14(+0.22%) |
Jun 08, 2016 | 61.93 | 62.42 | 61.74 | 62.37 | 4,219,136 | +0.40(+0.64%) |
Jun 07, 2016 | 61.87 | 62.16 | 61.69 | 61.97 | 3,300,952 | +0.37(+0.61%) |
Jun 06, 2016 | 62.13 | 62.26 | 61.27 | 61.60 | 4,400,140 | -0.48(-0.77%) |
Jun 03, 2016 | 62.42 | 62.61 | 61.77 | 62.07 | 5,848,034 | +0.25(+0.40%) |
Jun 02, 2016 | 61.33 | 61.85 | 61.18 | 61.82 | 10,950,848 | +0.32(+0.51%) |
Jun 01, 2016 | 61.24 | 61.66 | 61.18 | 61.51 | 6,014,401 | +0.05(+0.08%) |
May 31, 2016 | 61.37 | 61.64 | 61.08 | 61.46 | 6,549,820 | -0.01(-0.01%) |
May 27, 2016 | 61.24 | 61.46 | 61.46 | 61.46 | 4,093,756 | +0.33(+0.54%) |
May 26, 2016 | 60.90 | 61.31 | 60.76 | 61.13 | 4,157,090 | +0.12(+0.19%) |
May 25, 2016 | 61.18 | 61.18 | 60.41 | 61.02 | 4,485,563 | +0.00(+0.00%) |
May 24, 2016 | 60.64 | 61.12 | 60.42 | 61.02 | 4,082,188 | +0.75(+1.24%) |
May 23, 2016 | 60.36 | 60.49 | 60.12 | 60.27 | 3,735,818 | +0.01(+0.01%) |
May 20, 2016 | 60.01 | 60.37 | 59.90 | 60.26 | 4,487,503 | +0.48(+0.80%) |
May 19, 2016 | 60.08 | 60.22 | 59.47 | 59.78 | 5,876,001 | -0.68(-1.12%) |
May 18, 2016 | 61.16 | 61.23 | 59.77 | 60.46 | 6,410,347 | -0.96(-1.57%) |
May 17, 2016 | 62.43 | 62.43 | 61.08 | 61.42 | 5,865,580 | -1.16(-1.85%) |
May 16, 2016 | 61.99 | 62.76 | 61.93 | 62.58 | 4,594,916 | +0.59(+0.95%) |
May 13, 2016 | 62.38 | 62.38 | 61.56 | 61.99 | 5,434,534 | -0.56(-0.89%) |
May 12, 2016 | 62.26 | 62.75 | 61.76 | 62.55 | 4,725,549 | +0.36(+0.58%) |
May 11, 2016 | 63.51 | 63.51 | 61.95 | 62.19 | 5,532,863 | -1.36(-2.14%) |
May 10, 2016 | 63.70 | 63.77 | 63.33 | 63.55 | 5,493,159 | -0.01(-0.01%) |
May 09, 2016 | 63.06 | 63.66 | 62.89 | 63.56 | 6,220,351 | +0.69(+1.10%) |
May 06, 2016 | 62.18 | 62.92 | 61.89 | 62.87 | 4,764,096 | +0.68(+1.10%) |
May 05, 2016 | 62.09 | 62.30 | 61.79 | 62.18 | 4,525,859 | +0.18(+0.28%) |
May 04, 2016 | 60.75 | 62.12 | 60.75 | 62.01 | 5,634,559 | +0.87(+1.43%) |
May 03, 2016 | 61.02 | 61.18 | 60.66 | 61.13 | 4,500,563 | +0.10(+0.16%) |