Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 60.63 | 61.60 | 59.61 | 61.56 | 34,576,356 | -0.87(-1.39%) |
Jul 28, 2016 | 62.66 | 62.79 | 62.01 | 62.42 | 17,973,792 | -0.49(-0.78%) |
Jul 27, 2016 | 63.33 | 63.53 | 62.72 | 62.91 | 14,504,801 | -0.43(-0.68%) |
Jul 26, 2016 | 63.41 | 63.69 | 63.05 | 63.34 | 17,547,542 | -0.46(-0.73%) |
Jul 25, 2016 | 64.68 | 64.79 | 63.50 | 63.81 | 15,665,370 | -1.25(-1.93%) |
Jul 22, 2016 | 65.13 | 65.25 | 64.86 | 65.06 | 10,316,915 | +0.11(+0.17%) |
Jul 21, 2016 | 64.98 | 65.23 | 64.68 | 64.95 | 11,208,220 | -0.06(-0.09%) |
Jul 20, 2016 | 65.22 | 65.34 | 64.91 | 65.00 | 10,666,908 | -0.37(-0.57%) |
Jul 19, 2016 | 65.58 | 65.70 | 65.19 | 65.38 | 8,528,152 | -0.24(-0.37%) |
Jul 18, 2016 | 65.69 | 65.85 | 65.33 | 65.62 | 14,256,258 | -0.21(-0.32%) |
Jul 15, 2016 | 66.05 | 66.12 | 65.49 | 65.83 | 14,933,394 | +0.12(+0.18%) |
Jul 14, 2016 | 65.78 | 66.11 | 65.48 | 65.71 | 13,429,134 | +0.05(+0.07%) |
Jul 13, 2016 | 65.50 | 65.68 | 65.13 | 65.66 | 13,662,993 | -0.05(-0.07%) |
Jul 12, 2016 | 65.52 | 65.71 | 65.11 | 65.71 | 14,262,273 | +0.73(+1.13%) |
Jul 11, 2016 | 64.88 | 65.34 | 64.81 | 64.98 | 12,045,182 | +0.24(+0.37%) |
Jul 08, 2016 | 64.63 | 64.33 | 64.37 | 64.73 | 14,172,151 | +0.40(+0.62%) |
Jul 07, 2016 | 65.29 | 65.39 | 63.91 | 64.33 | 17,680,990 | -0.78(-1.20%) |
Jul 06, 2016 | 64.60 | 65.13 | 63.97 | 65.11 | 18,993,808 | +0.74(+1.15%) |
Jul 05, 2016 | 64.44 | 64.77 | 63.84 | 64.37 | 15,525,267 | -0.57(-0.87%) |
Jul 01, 2016 | 64.61 | 64.94 | 64.94 | 64.94 | 14,372,509 | +0.07(+0.11%) |
Jun 30, 2016 | 63.90 | 64.93 | 63.88 | 64.87 | 20,336,518 | +0.89(+1.38%) |
Jun 29, 2016 | 63.26 | 64.15 | 63.06 | 63.99 | 20,115,272 | +1.07(+1.71%) |
Jun 28, 2016 | 62.10 | 62.93 | 61.95 | 62.91 | 19,152,548 | +1.42(+2.31%) |
Jun 27, 2016 | 61.52 | 61.66 | 60.98 | 61.49 | 20,801,546 | -0.37(-0.59%) |
Jun 24, 2016 | 62.20 | 62.84 | 61.70 | 61.86 | 28,915,376 | -1.67(-2.63%) |
Jun 23, 2016 | 63.62 | 63.72 | 63.11 | 63.53 | 13,674,973 | +0.44(+0.69%) |
Jun 22, 2016 | 63.56 | 63.62 | 62.98 | 63.09 | 12,692,580 | -0.25(-0.39%) |
Jun 21, 2016 | 62.78 | 63.42 | 62.46 | 63.34 | 12,365,419 | +0.28(+0.45%) |
Jun 20, 2016 | 63.18 | 63.38 | 63.02 | 63.06 | 13,566,522 | +0.28(+0.44%) |
Jun 17, 2016 | 63.31 | 63.38 | 62.41 | 62.78 | 25,263,444 | -0.35(-0.55%) |
Jun 16, 2016 | 62.08 | 63.25 | 61.67 | 63.13 | 18,529,082 | +0.73(+1.18%) |
Jun 15, 2016 | 62.44 | 62.91 | 62.28 | 62.39 | 15,397,242 | -0.19(-0.30%) |
Jun 14, 2016 | 62.59 | 62.89 | 62.18 | 62.58 | 14,682,651 | -0.11(-0.18%) |
Jun 13, 2016 | 62.23 | 63.27 | 62.08 | 62.69 | 16,429,704 | +0.42(+0.68%) |
Jun 10, 2016 | 62.56 | 62.92 | 62.13 | 62.27 | 14,961,372 | -0.48(-0.76%) |
Jun 09, 2016 | 62.41 | 63.00 | 62.36 | 62.75 | 12,968,003 | -0.08(-0.13%) |
Jun 08, 2016 | 63.00 | 63.18 | 62.65 | 62.83 | 14,424,966 | +0.06(+0.09%) |
Jun 07, 2016 | 62.11 | 62.92 | 62.08 | 62.77 | 18,624,860 | +0.95(+1.53%) |
Jun 06, 2016 | 61.50 | 61.94 | 61.38 | 61.83 | 12,388,022 | +0.67(+1.10%) |
Jun 03, 2016 | 61.20 | 61.47 | 60.92 | 61.16 | 13,535,547 | -0.11(-0.18%) |
Jun 02, 2016 | 61.04 | 61.27 | 60.63 | 61.27 | 14,213,563 | -0.49(-0.80%) |
Jun 01, 2016 | 61.20 | 61.90 | 60.99 | 61.76 | 11,549,419 | +0.15(+0.25%) |
May 31, 2016 | 62.28 | 62.42 | 61.40 | 61.61 | 19,043,174 | -0.69(-1.10%) |
May 27, 2016 | 61.87 | 62.29 | 62.29 | 62.29 | 10,846,105 | +0.15(+0.23%) |
May 26, 2016 | 62.46 | 62.60 | 61.78 | 62.14 | 11,369,089 | -0.32(-0.51%) |
May 25, 2016 | 62.18 | 62.54 | 62.00 | 62.46 | 13,844,139 | +0.41(+0.66%) |
May 24, 2016 | 62.21 | 62.56 | 61.97 | 62.05 | 14,531,846 | +0.05(+0.08%) |
May 23, 2016 | 61.59 | 62.21 | 61.47 | 62.01 | 17,002,068 | -0.10(-0.16%) |
May 20, 2016 | 62.55 | 62.56 | 61.85 | 62.10 | 19,062,472 | -0.26(-0.41%) |
May 19, 2016 | 61.32 | 62.39 | 61.21 | 62.36 | 20,801,874 | +0.53(+0.85%) |
May 18, 2016 | 62.14 | 62.28 | 61.35 | 61.83 | 13,984,641 | -0.12(-0.20%) |
May 17, 2016 | 61.78 | 62.22 | 61.72 | 61.96 | 14,212,545 | -0.03(-0.04%) |
May 16, 2016 | 61.73 | 62.05 | 61.59 | 61.99 | 12,482,961 | +0.63(+1.03%) |
May 13, 2016 | 61.78 | 62.05 | 61.25 | 61.36 | 14,047,149 | -0.70(-1.13%) |
May 12, 2016 | 62.14 | 62.23 | 61.70 | 62.05 | 15,491,242 | +0.60(+0.97%) |
May 11, 2016 | 61.70 | 62.06 | 61.40 | 61.46 | 16,847,338 | -0.30(-0.48%) |
May 10, 2016 | 61.01 | 61.76 | 60.95 | 61.76 | 18,222,864 | +0.97(+1.60%) |
May 09, 2016 | 60.80 | 60.91 | 59.86 | 60.78 | 16,260,015 | +0.04(+0.07%) |
May 06, 2016 | 60.02 | 60.86 | 60.02 | 60.74 | 11,611,128 | +0.32(+0.53%) |
May 05, 2016 | 60.91 | 61.06 | 60.13 | 60.42 | 12,707,530 | +0.07(+0.11%) |
May 04, 2016 | 60.60 | 60.90 | 60.12 | 60.35 | 15,447,466 | -0.12(-0.19%) |
May 03, 2016 | 60.67 | 60.82 | 59.95 | 60.47 | 14,771,815 | -0.70(-1.14%) |