Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 60.61 | 61.58 | 59.60 | 61.54 | 34,585,516 | -0.86(-1.39%) |
Jul 28, 2016 | 62.64 | 62.77 | 62.00 | 62.41 | 17,978,554 | -0.49(-0.78%) |
Jul 27, 2016 | 63.31 | 63.52 | 62.70 | 62.90 | 14,508,645 | -0.43(-0.68%) |
Jul 26, 2016 | 63.39 | 63.67 | 63.03 | 63.33 | 17,552,192 | -0.46(-0.73%) |
Jul 25, 2016 | 64.67 | 64.77 | 63.48 | 63.79 | 15,669,521 | -1.25(-1.93%) |
Jul 22, 2016 | 65.11 | 65.24 | 64.84 | 65.04 | 10,319,649 | +0.11(+0.17%) |
Jul 21, 2016 | 64.96 | 65.21 | 64.66 | 64.93 | 11,211,191 | -0.06(-0.09%) |
Jul 20, 2016 | 65.21 | 65.32 | 64.90 | 64.99 | 10,669,735 | -0.37(-0.57%) |
Jul 19, 2016 | 65.56 | 65.68 | 65.17 | 65.36 | 8,530,412 | -0.24(-0.37%) |
Jul 18, 2016 | 65.67 | 65.83 | 65.31 | 65.60 | 14,260,036 | -0.21(-0.32%) |
Jul 15, 2016 | 66.03 | 66.11 | 65.48 | 65.81 | 14,937,351 | +0.12(+0.18%) |
Jul 14, 2016 | 65.76 | 66.09 | 65.46 | 65.69 | 13,432,692 | +0.05(+0.07%) |
Jul 13, 2016 | 65.48 | 65.67 | 65.11 | 65.64 | 13,666,614 | -0.05(-0.07%) |
Jul 12, 2016 | 65.50 | 65.69 | 65.10 | 65.69 | 14,266,053 | +0.73(+1.13%) |
Jul 11, 2016 | 64.86 | 65.32 | 64.79 | 64.96 | 12,048,374 | +0.24(+0.37%) |
Jul 08, 2016 | 64.61 | 64.31 | 64.36 | 64.72 | 14,175,907 | +0.40(+0.62%) |
Jul 07, 2016 | 65.27 | 65.37 | 63.89 | 64.31 | 17,685,676 | -0.78(-1.20%) |
Jul 06, 2016 | 64.58 | 65.12 | 63.95 | 65.10 | 18,998,842 | +0.74(+1.15%) |
Jul 05, 2016 | 64.43 | 64.76 | 63.82 | 64.36 | 15,529,382 | -0.57(-0.87%) |
Jul 01, 2016 | 64.59 | 64.92 | 64.92 | 64.92 | 14,376,318 | +0.07(+0.11%) |
Jun 30, 2016 | 63.88 | 64.91 | 63.86 | 64.85 | 20,341,908 | +0.89(+1.38%) |
Jun 29, 2016 | 63.24 | 64.13 | 63.04 | 63.97 | 20,120,602 | +1.07(+1.70%) |
Jun 28, 2016 | 62.08 | 62.91 | 61.93 | 62.90 | 19,157,624 | +1.42(+2.31%) |
Jun 27, 2016 | 61.51 | 61.64 | 60.96 | 61.48 | 20,807,058 | -0.37(-0.59%) |
Jun 24, 2016 | 62.18 | 62.82 | 61.68 | 61.84 | 28,923,038 | -1.67(-2.63%) |
Jun 23, 2016 | 63.60 | 63.70 | 63.09 | 63.51 | 13,678,597 | +0.44(+0.69%) |
Jun 22, 2016 | 63.54 | 63.60 | 62.96 | 63.08 | 12,695,944 | -0.25(-0.39%) |
Jun 21, 2016 | 62.76 | 63.40 | 62.44 | 63.33 | 12,368,696 | +0.28(+0.45%) |
Jun 20, 2016 | 63.16 | 63.37 | 63.01 | 63.04 | 13,570,118 | +0.28(+0.44%) |
Jun 17, 2016 | 63.30 | 63.37 | 62.40 | 62.76 | 25,270,138 | -0.35(-0.55%) |
Jun 16, 2016 | 62.06 | 63.23 | 61.65 | 63.11 | 18,533,992 | +0.73(+1.18%) |
Jun 15, 2016 | 62.43 | 62.89 | 62.27 | 62.38 | 15,401,323 | -0.19(-0.30%) |
Jun 14, 2016 | 62.58 | 62.87 | 62.16 | 62.56 | 14,686,542 | -0.11(-0.18%) |
Jun 13, 2016 | 62.21 | 63.26 | 62.06 | 62.67 | 16,434,058 | +0.42(+0.68%) |
Jun 10, 2016 | 62.54 | 62.90 | 62.11 | 62.25 | 14,965,337 | -0.48(-0.76%) |
Jun 09, 2016 | 62.39 | 62.98 | 62.34 | 62.73 | 12,971,440 | -0.08(-0.13%) |
Jun 08, 2016 | 62.98 | 63.17 | 62.63 | 62.81 | 14,428,788 | +0.06(+0.09%) |
Jun 07, 2016 | 62.09 | 62.90 | 62.07 | 62.76 | 18,629,796 | +0.95(+1.53%) |
Jun 06, 2016 | 61.48 | 61.92 | 61.36 | 61.81 | 12,391,305 | +0.67(+1.10%) |
Jun 03, 2016 | 61.19 | 61.46 | 60.90 | 61.14 | 13,539,134 | -0.11(-0.18%) |
Jun 02, 2016 | 61.03 | 61.25 | 60.61 | 61.25 | 14,217,330 | -0.49(-0.80%) |
Jun 01, 2016 | 61.18 | 61.89 | 60.97 | 61.74 | 11,552,480 | +0.15(+0.25%) |
May 31, 2016 | 62.27 | 62.41 | 61.39 | 61.59 | 19,048,220 | -0.68(-1.10%) |
May 27, 2016 | 61.85 | 62.27 | 62.27 | 62.27 | 10,848,979 | +0.15(+0.23%) |
May 26, 2016 | 62.44 | 62.59 | 61.76 | 62.13 | 11,372,102 | -0.32(-0.51%) |
May 25, 2016 | 62.16 | 62.52 | 61.98 | 62.45 | 13,847,808 | +0.41(+0.66%) |
May 24, 2016 | 62.19 | 62.54 | 61.96 | 62.04 | 14,535,697 | +0.05(+0.08%) |
May 23, 2016 | 61.57 | 62.20 | 61.45 | 61.99 | 17,006,574 | -0.10(-0.16%) |
May 20, 2016 | 62.54 | 62.54 | 61.84 | 62.09 | 19,067,522 | -0.26(-0.41%) |
May 19, 2016 | 61.31 | 62.38 | 61.19 | 62.34 | 20,807,386 | +0.53(+0.85%) |
May 18, 2016 | 62.13 | 62.27 | 61.33 | 61.82 | 13,988,347 | -0.12(-0.20%) |
May 17, 2016 | 61.76 | 62.20 | 61.71 | 61.94 | 14,216,311 | -0.03(-0.04%) |
May 16, 2016 | 61.71 | 62.04 | 61.57 | 61.97 | 12,486,269 | +0.63(+1.03%) |
May 13, 2016 | 61.77 | 62.03 | 61.24 | 61.34 | 14,050,871 | -0.70(-1.13%) |
May 12, 2016 | 62.13 | 62.22 | 61.68 | 62.04 | 15,495,347 | +0.59(+0.97%) |
May 11, 2016 | 61.69 | 62.05 | 61.38 | 61.44 | 16,851,802 | -0.30(-0.48%) |
May 10, 2016 | 60.99 | 61.75 | 60.94 | 61.74 | 18,227,690 | +0.97(+1.60%) |
May 09, 2016 | 60.79 | 60.90 | 59.85 | 60.77 | 16,264,320 | +0.04(+0.07%) |
May 06, 2016 | 60.01 | 60.84 | 60.01 | 60.73 | 11,614,202 | +0.32(+0.53%) |
May 05, 2016 | 60.90 | 61.04 | 60.12 | 60.40 | 12,710,895 | +0.07(+0.11%) |
May 04, 2016 | 60.58 | 60.88 | 60.10 | 60.33 | 15,451,556 | -0.12(-0.19%) |
May 03, 2016 | 60.65 | 60.81 | 59.93 | 60.45 | 14,775,727 | -0.70(-1.14%) |