Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.58 | 65.17 | 64.58 | 64.72 | 3,007 | +0.14(+0.22%) |
Jul 28, 2016 | 64.87 | 65.48 | 64.57 | 64.58 | 4,283 | -0.29(-0.45%) |
Jul 27, 2016 | 65.01 | 65.40 | 64.87 | 64.87 | 3,788 | -0.22(-0.34%) |
Jul 26, 2016 | 65.30 | 65.70 | 65.00 | 65.09 | 2,996 | -0.38(-0.58%) |
Jul 25, 2016 | 65.59 | 65.59 | 65.33 | 65.47 | 3,313 | +0.22(+0.34%) |
Jul 22, 2016 | 65.43 | 65.68 | 65.25 | 65.25 | 1,834 | -0.05(-0.08%) |
Jul 21, 2016 | 65.61 | 65.69 | 65.25 | 65.30 | 7,847 | -0.30(-0.46%) |
Jul 20, 2016 | 65.65 | 65.92 | 65.60 | 65.60 | 4,148 | +0.06(+0.09%) |
Jul 19, 2016 | 65.06 | 65.55 | 65.06 | 65.54 | 1,190 | +0.01(+0.02%) |
Jul 18, 2016 | 65.37 | 65.63 | 65.33 | 65.53 | 3,673 | -0.18(-0.28%) |
Jul 15, 2016 | 65.55 | 65.86 | 65.25 | 65.71 | 8,566 | +0.08(+0.13%) |
Jul 14, 2016 | 65.38 | 66.13 | 65.38 | 65.63 | 7,036 | +0.25(+0.38%) |
Jul 13, 2016 | 65.24 | 65.82 | 65.19 | 65.38 | 12,551 | +0.14(+0.21%) |
Jul 12, 2016 | 64.99 | 65.45 | 64.99 | 65.24 | 2,868 | +0.37(+0.57%) |
Jul 11, 2016 | 64.06 | 64.93 | 64.06 | 64.87 | 10,831 | +0.66(+1.03%) |
Jul 08, 2016 | 63.71 | 64.21 | 63.54 | 64.21 | 6,778 | +0.67(+1.06%) |
Jul 07, 2016 | 63.51 | 63.74 | 63.47 | 63.54 | 1,617 | +0.43(+0.68%) |
Jul 06, 2016 | 62.80 | 63.59 | 62.80 | 63.11 | 1,837 | -0.40(-0.63%) |
Jul 05, 2016 | 63.61 | 63.72 | 63.40 | 63.51 | 3,925 | -0.10(-0.16%) |
Jul 01, 2016 | 63.65 | 63.61 | 63.61 | 63.61 | 3,900 | -0.22(-0.34%) |
Jun 30, 2016 | 63.87 | 64.07 | 63.47 | 63.83 | 6,851 | +0.44(+0.69%) |
Jun 29, 2016 | 62.72 | 63.50 | 62.71 | 63.39 | 14,177 | +0.97(+1.55%) |
Jun 28, 2016 | 62.05 | 62.66 | 61.69 | 62.42 | 10,717 | -0.28(-0.45%) |
Jun 27, 2016 | 63.14 | 63.14 | 62.19 | 62.71 | 7,324 | -0.43(-0.69%) |
Jun 24, 2016 | 62.97 | 63.69 | 62.77 | 63.14 | 3,550 | -1.52(-2.35%) |
Jun 23, 2016 | 64.87 | 65.01 | 64.42 | 64.66 | 2,334 | +0.44(+0.69%) |
Jun 22, 2016 | 63.91 | 64.22 | 63.91 | 64.22 | 2,860 | +0.28(+0.44%) |
Jun 21, 2016 | 63.78 | 63.94 | 63.77 | 63.94 | 2,616 | +0.08(+0.13%) |
Jun 20, 2016 | 63.92 | 63.96 | 63.77 | 63.85 | 3,885 | +0.75(+1.20%) |
Jun 17, 2016 | 62.69 | 63.66 | 62.69 | 63.10 | 7,121 | +0.09(+0.14%) |
Jun 16, 2016 | 62.90 | 63.06 | 62.53 | 63.01 | 1,770 | -0.07(-0.11%) |
Jun 15, 2016 | 63.37 | 63.69 | 63.08 | 63.08 | 1,540 | -0.20(-0.32%) |
Jun 14, 2016 | 63.40 | 63.64 | 63.07 | 63.28 | 3,037 | -0.49(-0.77%) |
Jun 13, 2016 | 63.64 | 64.00 | 63.64 | 63.77 | 1,836 | -0.23(-0.37%) |
Jun 10, 2016 | 64.01 | 64.36 | 62.88 | 64.00 | 2,317 | -0.76(-1.17%) |
Jun 09, 2016 | 64.36 | 64.89 | 64.36 | 64.76 | 3,348 | -0.19(-0.30%) |
Jun 08, 2016 | 64.56 | 64.95 | 64.56 | 64.95 | 1,506 | +0.20(+0.32%) |
Jun 07, 2016 | 64.06 | 64.75 | 64.06 | 64.75 | 1,246 | +0.55(+0.85%) |
Jun 06, 2016 | 64.12 | 64.26 | 63.98 | 64.20 | 4,974 | +0.42(+0.67%) |
Jun 03, 2016 | 64.06 | 64.06 | 63.55 | 63.78 | 2,166 | -0.73(-1.13%) |
Jun 02, 2016 | 64.41 | 64.51 | 63.91 | 64.51 | 3,289 | +0.10(+0.15%) |
Jun 01, 2016 | 64.25 | 64.44 | 64.03 | 64.41 | 9,990 | -0.16(-0.24%) |
May 31, 2016 | 64.56 | 64.67 | 64.45 | 64.56 | 2,154 | +0.19(+0.30%) |
May 27, 2016 | 64.43 | 64.37 | 64.37 | 64.37 | 3,100 | -0.04(-0.06%) |
May 26, 2016 | 64.75 | 64.82 | 64.40 | 64.41 | 4,724 | -0.26(-0.40%) |
May 25, 2016 | 64.39 | 64.98 | 64.39 | 64.67 | 3,943 | +0.09(+0.14%) |
May 24, 2016 | 63.96 | 64.58 | 62.86 | 64.58 | 14,802 | +0.64(+1.00%) |
May 23, 2016 | 63.94 | 64.22 | 63.94 | 63.94 | 3,276 | +0.00(+0.01%) |
May 20, 2016 | 63.98 | 63.98 | 63.68 | 63.94 | 1,837 | +0.36(+0.56%) |
May 19, 2016 | 63.68 | 63.77 | 63.53 | 63.58 | 2,818 | -0.59(-0.92%) |
May 18, 2016 | 63.56 | 64.25 | 63.56 | 64.17 | 3,175 | +0.39(+0.62%) |
May 17, 2016 | 63.65 | 63.83 | 63.65 | 63.78 | 3,586 | +0.13(+0.20%) |
May 16, 2016 | 63.38 | 63.65 | 63.38 | 63.65 | 3,321 | +0.43(+0.69%) |
May 13, 2016 | 63.34 | 63.34 | 63.11 | 63.22 | 1,827 | -0.14(-0.23%) |
May 12, 2016 | 63.10 | 63.43 | 63.10 | 63.36 | 11,905 | +0.31(+0.49%) |
May 11, 2016 | 62.95 | 63.21 | 62.95 | 63.05 | 13,448 | -0.18(-0.29%) |
May 10, 2016 | 62.89 | 63.27 | 62.85 | 63.23 | 4,869 | +0.23(+0.37%) |
May 09, 2016 | 62.92 | 63.05 | 62.90 | 63.00 | 8,225 | -0.04(-0.06%) |
May 06, 2016 | 63.31 | 63.31 | 62.93 | 63.04 | 6,954 | -0.32(-0.50%) |
May 05, 2016 | 63.67 | 63.67 | 63.18 | 63.36 | 3,867 | +0.05(+0.07%) |
May 04, 2016 | 63.58 | 63.65 | 63.31 | 63.31 | 8,488 | -0.37(-0.58%) |
May 03, 2016 | 63.92 | 63.95 | 63.61 | 63.68 | 18,152 | -0.59(-0.92%) |