Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 63.77 | 66.47 | 63.50 | 65.82 | 1,294,561 | +2.04(+3.20%) |
Jul 28, 2016 | 63.45 | 63.98 | 63.07 | 63.78 | 832,095 | +0.33(+0.52%) |
Jul 27, 2016 | 64.33 | 64.63 | 63.12 | 63.45 | 694,626 | -1.19(-1.84%) |
Jul 26, 2016 | 65.52 | 65.54 | 64.59 | 64.64 | 606,133 | -0.89(-1.36%) |
Jul 25, 2016 | 65.86 | 66.22 | 65.33 | 65.53 | 593,336 | -0.29(-0.44%) |
Jul 22, 2016 | 65.81 | 66.47 | 65.81 | 65.81 | 717,247 | +0.02(+0.03%) |
Jul 21, 2016 | 65.12 | 65.87 | 64.89 | 65.79 | 922,121 | +0.48(+0.74%) |
Jul 20, 2016 | 65.05 | 65.37 | 65.05 | 65.31 | 600,563 | +0.15(+0.24%) |
Jul 19, 2016 | 64.51 | 65.16 | 64.31 | 65.15 | 650,818 | +0.56(+0.86%) |
Jul 18, 2016 | 64.57 | 64.78 | 64.17 | 64.59 | 467,495 | +0.18(+0.29%) |
Jul 15, 2016 | 64.90 | 65.07 | 64.26 | 64.41 | 870,987 | -0.52(-0.80%) |
Jul 14, 2016 | 66.25 | 66.45 | 64.90 | 64.93 | 710,355 | -1.29(-1.95%) |
Jul 13, 2016 | 66.31 | 66.53 | 65.97 | 66.22 | 592,471 | +0.17(+0.26%) |
Jul 12, 2016 | 66.23 | 66.32 | 65.63 | 66.05 | 693,401 | -0.28(-0.42%) |
Jul 11, 2016 | 66.53 | 66.53 | 65.91 | 66.33 | 359,645 | +0.10(+0.14%) |
Jul 08, 2016 | 66.55 | 66.77 | 65.95 | 66.24 | 644,767 | +0.30(+0.46%) |
Jul 07, 2016 | 66.04 | 66.04 | 65.07 | 65.94 | 951,620 | -0.18(-0.27%) |
Jul 06, 2016 | 65.90 | 66.22 | 65.58 | 66.11 | 801,125 | +0.11(+0.17%) |
Jul 05, 2016 | 65.30 | 66.10 | 65.24 | 66.00 | 679,409 | +0.76(+1.16%) |
Jul 01, 2016 | 65.24 | 65.25 | 65.25 | 65.25 | 797,769 | +0.29(+0.44%) |
Jun 30, 2016 | 64.10 | 64.97 | 63.70 | 64.96 | 802,900 | +0.90(+1.40%) |
Jun 29, 2016 | 63.46 | 64.50 | 63.46 | 64.06 | 537,422 | +1.06(+1.68%) |
Jun 28, 2016 | 62.44 | 63.02 | 61.91 | 63.01 | 861,413 | +0.87(+1.41%) |
Jun 27, 2016 | 61.24 | 62.36 | 60.98 | 62.13 | 961,192 | +0.60(+0.98%) |
Jun 24, 2016 | 60.76 | 62.26 | 60.14 | 61.53 | 888,167 | -0.41(-0.66%) |
Jun 23, 2016 | 61.67 | 62.01 | 61.60 | 61.93 | 851,764 | +0.60(+0.97%) |
Jun 22, 2016 | 61.00 | 61.85 | 60.68 | 61.34 | 929,945 | +0.58(+0.96%) |
Jun 21, 2016 | 60.84 | 61.15 | 60.50 | 60.76 | 708,321 | -0.01(-0.01%) |
Jun 20, 2016 | 60.90 | 61.40 | 60.68 | 60.76 | 652,334 | +0.36(+0.59%) |
Jun 17, 2016 | 60.86 | 60.86 | 59.89 | 60.41 | 1,549,766 | -0.63(-1.04%) |
Jun 16, 2016 | 60.49 | 61.08 | 60.40 | 61.04 | 671,278 | +0.45(+0.75%) |
Jun 15, 2016 | 59.74 | 60.78 | 59.58 | 60.59 | 898,010 | +0.99(+1.66%) |
Jun 14, 2016 | 59.48 | 59.94 | 59.22 | 59.60 | 838,149 | +0.17(+0.28%) |
Jun 13, 2016 | 59.01 | 59.66 | 58.90 | 59.43 | 883,712 | +0.58(+0.99%) |
Jun 10, 2016 | 58.42 | 58.92 | 57.86 | 58.85 | 598,611 | +0.00(+0.00%) |
Jun 09, 2016 | 58.62 | 58.93 | 58.49 | 58.85 | 672,809 | +0.18(+0.31%) |
Jun 08, 2016 | 58.92 | 58.96 | 58.26 | 58.66 | 595,234 | -0.42(-0.70%) |
Jun 07, 2016 | 58.66 | 59.20 | 58.55 | 59.08 | 785,022 | +0.58(+0.98%) |
Jun 06, 2016 | 59.79 | 59.79 | 58.27 | 58.50 | 1,038,781 | -1.25(-2.10%) |
Jun 03, 2016 | 61.47 | 61.74 | 59.68 | 59.76 | 974,002 | -1.41(-2.30%) |
Jun 02, 2016 | 60.93 | 61.19 | 60.27 | 61.16 | 1,103,779 | -0.08(-0.13%) |
Jun 01, 2016 | 61.56 | 61.78 | 61.04 | 61.24 | 1,013,728 | -0.81(-1.30%) |
May 31, 2016 | 62.15 | 62.24 | 61.53 | 62.05 | 693,237 | -0.01(-0.02%) |
May 27, 2016 | 61.87 | 62.07 | 62.07 | 62.07 | 441,215 | +0.25(+0.40%) |
May 26, 2016 | 61.77 | 62.13 | 61.22 | 61.82 | 545,891 | +0.16(+0.26%) |
May 25, 2016 | 61.92 | 62.23 | 61.38 | 61.66 | 560,107 | -0.27(-0.44%) |
May 24, 2016 | 61.71 | 62.17 | 61.47 | 61.93 | 1,440,485 | +0.63(+1.03%) |
May 23, 2016 | 61.84 | 61.84 | 61.16 | 61.29 | 459,347 | -0.25(-0.40%) |
May 20, 2016 | 61.24 | 61.98 | 61.04 | 61.54 | 634,753 | +0.64(+1.05%) |
May 19, 2016 | 61.65 | 61.71 | 60.89 | 60.90 | 738,751 | -1.23(-1.98%) |
May 18, 2016 | 62.39 | 62.53 | 61.37 | 62.13 | 1,600,836 | -0.35(-0.56%) |
May 17, 2016 | 63.06 | 63.06 | 62.17 | 62.48 | 1,456,313 | -0.73(-1.15%) |
May 16, 2016 | 62.56 | 63.49 | 62.23 | 63.21 | 766,855 | +0.62(+0.99%) |
May 13, 2016 | 62.76 | 62.84 | 62.16 | 62.59 | 1,030,809 | -0.50(-0.78%) |
May 12, 2016 | 62.28 | 63.11 | 61.56 | 63.09 | 1,194,963 | +0.77(+1.24%) |
May 11, 2016 | 62.92 | 62.95 | 61.80 | 62.31 | 1,304,092 | -0.65(-1.03%) |
May 10, 2016 | 62.76 | 63.49 | 61.88 | 62.96 | 903,635 | +0.24(+0.38%) |
May 09, 2016 | 62.09 | 62.76 | 61.73 | 62.72 | 1,075,696 | +0.34(+0.54%) |
May 06, 2016 | 61.29 | 62.44 | 60.83 | 62.39 | 1,068,571 | +1.18(+1.93%) |
May 05, 2016 | 60.57 | 61.49 | 60.26 | 61.21 | 747,967 | +0.59(+0.97%) |
May 04, 2016 | 59.04 | 60.75 | 59.01 | 60.62 | 712,148 | +1.14(+1.91%) |
May 03, 2016 | 59.59 | 59.71 | 58.96 | 59.48 | 698,714 | -0.45(-0.75%) |