Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 67.77 | 68.07 | 67.56 | 67.89 | 848,667 | +0.07(+0.10%) |
Jul 28, 2016 | 67.55 | 67.92 | 67.43 | 67.81 | 661,334 | +0.17(+0.26%) |
Jul 27, 2016 | 67.93 | 68.01 | 67.41 | 67.64 | 1,393,549 | -0.35(-0.52%) |
Jul 26, 2016 | 67.72 | 68.01 | 67.52 | 68.00 | 1,366,348 | +0.24(+0.35%) |
Jul 25, 2016 | 67.84 | 67.89 | 67.52 | 67.76 | 670,810 | -0.15(-0.22%) |
Jul 22, 2016 | 67.52 | 67.92 | 67.48 | 67.91 | 849,406 | +0.43(+0.64%) |
Jul 21, 2016 | 67.59 | 67.70 | 67.30 | 67.48 | 860,690 | -0.20(-0.29%) |
Jul 20, 2016 | 67.66 | 67.74 | 67.51 | 67.67 | 1,145,492 | +0.09(+0.13%) |
Jul 19, 2016 | 67.56 | 67.60 | 67.37 | 67.59 | 716,832 | -0.05(-0.07%) |
Jul 18, 2016 | 67.67 | 67.80 | 67.53 | 67.63 | 881,281 | -0.06(-0.08%) |
Jul 15, 2016 | 67.81 | 67.87 | 67.50 | 67.69 | 1,518,822 | +0.03(+0.05%) |
Jul 14, 2016 | 67.85 | 67.89 | 67.56 | 67.66 | 970,452 | +0.08(+0.12%) |
Jul 13, 2016 | 67.57 | 67.60 | 67.36 | 67.58 | 603,606 | +0.15(+0.22%) |
Jul 12, 2016 | 67.28 | 67.58 | 67.17 | 67.43 | 3,728,754 | +0.39(+0.57%) |
Jul 11, 2016 | 66.90 | 67.17 | 66.80 | 67.04 | 1,224,891 | +0.30(+0.45%) |
Jul 08, 2016 | 66.12 | 66.77 | 65.75 | 66.75 | 967,550 | +0.99(+1.51%) |
Jul 07, 2016 | 66.10 | 66.21 | 65.56 | 65.75 | 1,288,961 | -0.34(-0.51%) |
Jul 06, 2016 | 65.65 | 66.09 | 65.42 | 66.09 | 684,682 | +0.32(+0.49%) |
Jul 05, 2016 | 65.88 | 65.97 | 65.55 | 65.77 | 715,638 | -0.32(-0.49%) |
Jul 01, 2016 | 66.03 | 66.09 | 66.09 | 66.09 | 1,469,525 | +0.07(+0.11%) |
Jun 30, 2016 | 64.90 | 66.03 | 64.78 | 66.02 | 1,615,519 | +1.27(+1.97%) |
Jun 29, 2016 | 64.24 | 64.81 | 64.23 | 64.75 | 1,085,463 | +0.85(+1.33%) |
Jun 28, 2016 | 63.49 | 63.90 | 63.24 | 63.90 | 1,888,213 | +0.93(+1.47%) |
Jun 27, 2016 | 63.43 | 63.43 | 62.53 | 62.97 | 2,413,553 | -0.90(-1.41%) |
Jun 24, 2016 | 63.71 | 64.78 | 63.70 | 63.87 | 2,697,362 | -1.79(-2.73%) |
Jun 23, 2016 | 65.24 | 65.67 | 65.24 | 65.67 | 562,964 | +0.83(+1.29%) |
Jun 22, 2016 | 64.94 | 65.16 | 64.79 | 64.83 | 672,019 | -0.10(-0.16%) |
Jun 21, 2016 | 64.99 | 65.13 | 64.81 | 64.94 | 733,149 | +0.06(+0.08%) |
Jun 20, 2016 | 64.97 | 65.27 | 64.84 | 64.88 | 945,143 | +0.43(+0.67%) |
Jun 17, 2016 | 64.40 | 64.51 | 64.09 | 64.45 | 581,640 | -0.05(-0.08%) |
Jun 16, 2016 | 64.08 | 64.51 | 63.79 | 64.50 | 742,911 | +0.21(+0.33%) |
Jun 15, 2016 | 64.42 | 64.66 | 64.20 | 64.29 | 762,350 | +0.02(+0.04%) |
Jun 14, 2016 | 64.22 | 64.31 | 63.96 | 64.26 | 640,138 | -0.03(-0.05%) |
Jun 13, 2016 | 64.71 | 64.87 | 64.27 | 64.30 | 731,003 | -0.52(-0.80%) |
Jun 10, 2016 | 64.90 | 65.03 | 64.62 | 64.81 | 749,955 | -0.41(-0.62%) |
Jun 09, 2016 | 65.01 | 65.27 | 64.94 | 65.22 | 746,240 | +0.03(+0.05%) |
Jun 08, 2016 | 64.87 | 65.24 | 64.86 | 65.19 | 566,452 | +0.34(+0.52%) |
Jun 07, 2016 | 64.81 | 65.01 | 64.63 | 64.85 | 1,689,820 | +0.15(+0.23%) |
Jun 06, 2016 | 64.51 | 64.79 | 64.44 | 64.70 | 1,478,282 | +0.23(+0.36%) |
Jun 03, 2016 | 64.33 | 64.55 | 63.97 | 64.47 | 2,776,352 | +0.08(+0.12%) |
Jun 02, 2016 | 64.00 | 64.39 | 63.92 | 64.39 | 643,187 | +0.28(+0.44%) |
Jun 01, 2016 | 63.79 | 64.13 | 63.71 | 64.11 | 1,216,012 | +0.15(+0.23%) |
May 31, 2016 | 64.17 | 64.28 | 63.77 | 63.96 | 718,648 | -0.10(-0.16%) |
May 27, 2016 | 63.86 | 64.06 | 64.06 | 64.06 | 638,961 | +0.28(+0.44%) |
May 26, 2016 | 63.78 | 63.87 | 63.67 | 63.78 | 585,915 | +0.08(+0.12%) |
May 25, 2016 | 63.58 | 63.83 | 63.34 | 63.70 | 932,444 | +0.34(+0.53%) |
May 24, 2016 | 62.89 | 63.48 | 62.85 | 63.36 | 2,261,665 | +0.81(+1.29%) |
May 23, 2016 | 62.63 | 62.72 | 62.53 | 62.56 | 599,486 | -0.12(-0.19%) |
May 20, 2016 | 62.57 | 62.79 | 62.50 | 62.68 | 557,671 | +0.33(+0.53%) |
May 19, 2016 | 62.15 | 62.39 | 61.87 | 62.35 | 904,201 | -0.14(-0.23%) |
May 18, 2016 | 62.61 | 63.05 | 62.14 | 62.49 | 722,352 | -0.34(-0.54%) |
May 17, 2016 | 63.55 | 63.66 | 62.58 | 62.83 | 1,927,238 | -0.85(-1.34%) |
May 16, 2016 | 63.20 | 63.83 | 63.17 | 63.68 | 803,302 | +0.51(+0.80%) |
May 13, 2016 | 63.75 | 63.75 | 63.00 | 63.17 | 1,050,463 | -0.66(-1.03%) |
May 12, 2016 | 63.76 | 63.91 | 63.48 | 63.83 | 605,829 | +0.29(+0.46%) |
May 11, 2016 | 63.92 | 63.94 | 63.51 | 63.54 | 1,185,148 | -0.46(-0.72%) |
May 10, 2016 | 63.68 | 64.00 | 63.60 | 64.00 | 853,706 | +0.52(+0.81%) |
May 09, 2016 | 63.39 | 63.58 | 63.24 | 63.48 | 670,487 | +0.17(+0.27%) |
May 06, 2016 | 62.87 | 63.33 | 62.75 | 63.31 | 625,529 | +0.27(+0.42%) |
May 05, 2016 | 63.15 | 63.36 | 62.94 | 63.04 | 5,141,312 | -0.07(-0.11%) |
May 04, 2016 | 63.01 | 63.27 | 62.94 | 63.11 | 3,355,662 | -0.06(-0.10%) |
May 03, 2016 | 63.36 | 63.36 | 62.86 | 63.18 | 2,117,946 | -0.45(-0.70%) |