Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.43 | 68.71 | 67.88 | 68.39 | 5,171,972 | -0.13(-0.19%) |
Jul 28, 2016 | 69.17 | 69.18 | 68.14 | 68.53 | 6,129,554 | -0.98(-1.40%) |
Jul 27, 2016 | 68.36 | 69.66 | 68.36 | 69.50 | 10,237,883 | +1.12(+1.63%) |
Jul 26, 2016 | 65.32 | 68.59 | 65.07 | 68.39 | 13,318,434 | +3.36(+5.16%) |
Jul 25, 2016 | 65.41 | 65.44 | 64.74 | 65.03 | 7,014,661 | -0.57(-0.87%) |
Jul 22, 2016 | 65.93 | 65.94 | 65.17 | 65.60 | 5,002,074 | -0.52(-0.79%) |
Jul 21, 2016 | 66.49 | 67.25 | 65.90 | 66.12 | 7,855,813 | +0.26(+0.40%) |
Jul 20, 2016 | 65.66 | 66.00 | 65.23 | 65.86 | 5,064,158 | -0.04(-0.06%) |
Jul 19, 2016 | 65.57 | 65.92 | 65.41 | 65.90 | 4,003,218 | -0.07(-0.10%) |
Jul 18, 2016 | 66.01 | 66.02 | 65.18 | 65.97 | 5,005,109 | -0.09(-0.14%) |
Jul 15, 2016 | 65.88 | 66.14 | 65.61 | 66.06 | 5,671,176 | +0.52(+0.80%) |
Jul 14, 2016 | 65.89 | 66.30 | 65.46 | 65.53 | 6,647,952 | +0.30(+0.46%) |
Jul 13, 2016 | 65.47 | 65.75 | 64.72 | 65.23 | 6,306,160 | -0.09(-0.14%) |
Jul 12, 2016 | 64.44 | 65.43 | 64.09 | 65.32 | 6,773,820 | +1.64(+2.57%) |
Jul 11, 2016 | 63.85 | 64.29 | 63.29 | 63.68 | 5,511,427 | +0.35(+0.56%) |
Jul 08, 2016 | 62.14 | 63.38 | 61.43 | 63.33 | 6,708,884 | +1.90(+3.09%) |
Jul 07, 2016 | 61.45 | 61.99 | 60.88 | 61.43 | 3,763,691 | +0.18(+0.29%) |
Jul 06, 2016 | 61.05 | 61.28 | 60.13 | 61.25 | 4,569,727 | +0.37(+0.61%) |
Jul 05, 2016 | 61.93 | 62.17 | 60.33 | 60.88 | 5,835,166 | -1.69(-2.71%) |
Jul 01, 2016 | 61.70 | 62.58 | 62.58 | 62.58 | 5,656,543 | +0.52(+0.84%) |
Jun 30, 2016 | 60.71 | 62.09 | 60.55 | 62.05 | 5,736,191 | +1.29(+2.13%) |
Jun 29, 2016 | 59.96 | 60.90 | 59.62 | 60.76 | 4,905,473 | +1.40(+2.36%) |
Jun 28, 2016 | 59.13 | 59.67 | 58.53 | 59.36 | 5,795,340 | +0.93(+1.60%) |
Jun 27, 2016 | 59.34 | 59.52 | 57.73 | 58.43 | 8,993,640 | -1.35(-2.26%) |
Jun 24, 2016 | 61.55 | 61.89 | 59.75 | 59.78 | 14,879,592 | -4.25(-6.64%) |
Jun 23, 2016 | 63.57 | 64.05 | 63.21 | 64.03 | 4,397,622 | +1.47(+2.34%) |
Jun 22, 2016 | 62.94 | 63.10 | 62.36 | 62.56 | 3,734,497 | -0.05(-0.08%) |
Jun 21, 2016 | 62.58 | 62.95 | 62.22 | 62.61 | 4,021,902 | +0.05(+0.08%) |
Jun 20, 2016 | 62.95 | 63.31 | 62.53 | 62.56 | 4,997,729 | +0.41(+0.66%) |
Jun 17, 2016 | 61.68 | 62.75 | 61.59 | 62.15 | 6,648,478 | +0.77(+1.25%) |
Jun 16, 2016 | 60.91 | 61.51 | 60.04 | 61.38 | 4,965,885 | -0.07(-0.11%) |
Jun 15, 2016 | 61.55 | 62.17 | 60.85 | 61.45 | 4,644,889 | +0.17(+0.28%) |
Jun 14, 2016 | 61.44 | 61.84 | 60.53 | 61.28 | 4,958,153 | -0.30(-0.49%) |
Jun 13, 2016 | 61.96 | 62.49 | 61.58 | 61.58 | 4,992,690 | -0.65(-1.05%) |
Jun 10, 2016 | 62.47 | 62.67 | 61.70 | 62.23 | 5,961,222 | -0.92(-1.46%) |
Jun 09, 2016 | 63.35 | 63.44 | 62.73 | 63.16 | 4,623,641 | -0.78(-1.22%) |
Jun 08, 2016 | 63.44 | 64.42 | 63.26 | 63.94 | 7,315,153 | +1.06(+1.69%) |
Jun 07, 2016 | 62.64 | 63.26 | 62.57 | 62.87 | 5,173,993 | +0.32(+0.51%) |
Jun 06, 2016 | 61.69 | 62.64 | 61.48 | 62.55 | 5,833,696 | +1.13(+1.84%) |
Jun 03, 2016 | 60.29 | 61.51 | 59.84 | 61.42 | 8,086,765 | +1.16(+1.93%) |
Jun 02, 2016 | 59.43 | 60.28 | 59.16 | 60.26 | 5,638,422 | +1.11(+1.87%) |
Jun 01, 2016 | 58.92 | 59.33 | 58.34 | 59.16 | 3,298,448 | -0.20(-0.33%) |
May 31, 2016 | 58.96 | 59.89 | 58.89 | 59.35 | 4,975,476 | +0.45(+0.76%) |
May 27, 2016 | 59.06 | 58.90 | 58.90 | 58.90 | 3,667,633 | -0.10(-0.17%) |
May 26, 2016 | 59.95 | 60.24 | 58.98 | 59.00 | 5,065,660 | -0.40(-0.68%) |
May 25, 2016 | 58.63 | 59.51 | 58.33 | 59.40 | 6,160,072 | +1.21(+2.08%) |
May 24, 2016 | 57.94 | 58.32 | 57.50 | 58.19 | 4,730,722 | +0.56(+0.98%) |
May 23, 2016 | 57.13 | 58.08 | 56.96 | 57.63 | 4,889,154 | +0.43(+0.76%) |
May 20, 2016 | 57.30 | 57.94 | 57.09 | 57.19 | 7,002,276 | +0.36(+0.63%) |
May 19, 2016 | 57.24 | 57.40 | 56.51 | 56.83 | 7,497,469 | -0.95(-1.64%) |
May 18, 2016 | 57.81 | 58.83 | 57.36 | 57.78 | 6,311,208 | -0.38(-0.65%) |
May 17, 2016 | 57.87 | 59.08 | 57.67 | 58.16 | 5,915,004 | +0.29(+0.50%) |
May 16, 2016 | 57.62 | 58.69 | 57.38 | 57.87 | 5,517,054 | +0.52(+0.90%) |
May 13, 2016 | 58.63 | 58.75 | 57.35 | 57.35 | 7,839,873 | -1.33(-2.27%) |
May 12, 2016 | 59.69 | 59.95 | 58.26 | 58.69 | 5,529,944 | -0.60(-1.01%) |
May 11, 2016 | 59.63 | 60.25 | 59.23 | 59.29 | 5,732,024 | -0.07(-0.11%) |
May 10, 2016 | 57.94 | 59.52 | 57.78 | 59.35 | 7,949,293 | +1.42(+2.44%) |
May 09, 2016 | 59.20 | 59.45 | 57.76 | 57.94 | 11,489,826 | -2.11(-3.52%) |
May 06, 2016 | 59.07 | 60.10 | 58.62 | 60.05 | 8,481,886 | +0.47(+0.78%) |
May 05, 2016 | 60.69 | 61.05 | 59.51 | 59.58 | 9,860,378 | -1.19(-1.95%) |
May 04, 2016 | 62.36 | 62.46 | 60.49 | 60.77 | 8,473,976 | -1.74(-2.78%) |
May 03, 2016 | 62.90 | 63.11 | 61.87 | 62.50 | 5,853,008 | -1.21(-1.90%) |