Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 60.18 | 60.85 | 59.90 | 60.35 | 210,438 | -0.05(-0.09%) |
Jul 28, 2016 | 59.60 | 60.56 | 59.40 | 60.40 | 214,139 | +0.88(+1.48%) |
Jul 27, 2016 | 60.23 | 60.23 | 59.34 | 59.52 | 250,446 | -0.54(-0.90%) |
Jul 26, 2016 | 62.03 | 62.03 | 59.83 | 60.06 | 288,908 | -2.23(-3.57%) |
Jul 25, 2016 | 61.83 | 62.30 | 61.75 | 62.29 | 275,850 | +0.42(+0.67%) |
Jul 22, 2016 | 61.52 | 62.13 | 61.47 | 61.87 | 404,159 | +0.36(+0.58%) |
Jul 21, 2016 | 60.65 | 61.59 | 60.65 | 61.52 | 331,721 | +0.71(+1.17%) |
Jul 20, 2016 | 61.05 | 61.25 | 60.69 | 60.80 | 332,137 | +0.05(+0.09%) |
Jul 19, 2016 | 61.17 | 61.25 | 60.55 | 60.75 | 371,373 | -0.30(-0.50%) |
Jul 18, 2016 | 61.46 | 61.60 | 60.68 | 61.06 | 278,145 | -0.47(-0.76%) |
Jul 15, 2016 | 62.38 | 62.38 | 61.49 | 61.52 | 255,306 | -0.75(-1.20%) |
Jul 14, 2016 | 63.21 | 63.21 | 62.15 | 62.27 | 227,174 | -0.67(-1.06%) |
Jul 13, 2016 | 63.24 | 63.63 | 62.79 | 62.94 | 184,460 | -0.28(-0.45%) |
Jul 12, 2016 | 63.35 | 63.54 | 62.98 | 63.22 | 183,748 | +0.27(+0.42%) |
Jul 11, 2016 | 62.73 | 63.54 | 62.18 | 62.96 | 305,583 | +0.76(+1.23%) |
Jul 08, 2016 | 62.23 | 62.98 | 62.09 | 62.19 | 286,711 | +0.01(+0.01%) |
Jul 07, 2016 | 62.29 | 62.63 | 61.85 | 62.18 | 156,461 | -0.11(-0.18%) |
Jul 06, 2016 | 62.47 | 63.02 | 62.12 | 62.30 | 188,445 | -0.18(-0.28%) |
Jul 05, 2016 | 62.18 | 62.84 | 62.04 | 62.47 | 277,095 | +0.14(+0.23%) |
Jul 01, 2016 | 62.70 | 62.33 | 62.33 | 62.33 | 169,341 | -0.55(-0.87%) |
Jun 30, 2016 | 62.63 | 63.04 | 61.98 | 62.88 | 361,809 | +0.39(+0.62%) |
Jun 29, 2016 | 61.81 | 62.50 | 61.67 | 62.50 | 386,283 | +1.30(+2.12%) |
Jun 28, 2016 | 60.94 | 61.58 | 60.36 | 61.20 | 340,855 | +0.39(+0.63%) |
Jun 27, 2016 | 61.17 | 61.17 | 59.78 | 60.81 | 424,090 | -0.94(-1.53%) |
Jun 24, 2016 | 60.08 | 62.03 | 60.08 | 61.75 | 695,583 | +0.19(+0.31%) |
Jun 23, 2016 | 61.56 | 61.98 | 61.23 | 61.56 | 161,429 | +0.65(+1.07%) |
Jun 22, 2016 | 60.25 | 61.31 | 60.20 | 60.91 | 214,332 | +0.54(+0.90%) |
Jun 21, 2016 | 60.89 | 61.21 | 60.26 | 60.37 | 151,026 | -0.36(-0.60%) |
Jun 20, 2016 | 61.65 | 61.95 | 60.72 | 60.73 | 183,202 | -0.28(-0.46%) |
Jun 17, 2016 | 61.30 | 62.01 | 60.77 | 61.01 | 261,547 | -0.14(-0.23%) |
Jun 16, 2016 | 61.05 | 61.26 | 60.41 | 61.15 | 208,540 | -0.05(-0.08%) |
Jun 15, 2016 | 61.94 | 62.10 | 61.14 | 61.20 | 149,950 | -0.73(-1.19%) |
Jun 14, 2016 | 61.43 | 62.49 | 61.10 | 61.94 | 282,575 | +0.34(+0.55%) |
Jun 13, 2016 | 62.33 | 62.70 | 61.44 | 61.60 | 219,706 | -0.83(-1.33%) |
Jun 10, 2016 | 62.46 | 62.72 | 61.96 | 62.43 | 205,927 | -0.08(-0.13%) |
Jun 09, 2016 | 62.01 | 62.69 | 61.95 | 62.51 | 168,104 | +0.62(+1.01%) |
Jun 08, 2016 | 61.44 | 61.96 | 61.25 | 61.89 | 305,088 | +0.19(+0.31%) |
Jun 07, 2016 | 62.47 | 62.56 | 61.63 | 61.70 | 228,203 | -0.98(-1.57%) |
Jun 06, 2016 | 62.05 | 63.10 | 61.98 | 62.68 | 218,277 | +0.81(+1.32%) |
Jun 03, 2016 | 61.62 | 62.03 | 61.08 | 61.87 | 435,678 | -0.11(-0.18%) |
Jun 02, 2016 | 62.13 | 62.59 | 61.81 | 61.98 | 381,747 | -0.34(-0.54%) |
Jun 01, 2016 | 61.69 | 62.35 | 61.64 | 62.31 | 200,373 | +0.65(+1.05%) |
May 31, 2016 | 61.79 | 62.04 | 61.40 | 61.67 | 225,157 | -0.14(-0.23%) |
May 27, 2016 | 60.71 | 61.81 | 61.81 | 61.81 | 268,669 | +1.17(+1.94%) |
May 26, 2016 | 60.60 | 60.86 | 60.24 | 60.63 | 198,340 | +0.16(+0.27%) |
May 25, 2016 | 61.02 | 61.27 | 60.27 | 60.47 | 259,532 | -0.54(-0.89%) |
May 24, 2016 | 60.19 | 61.32 | 60.07 | 61.01 | 251,446 | +0.97(+1.61%) |
May 23, 2016 | 59.40 | 60.27 | 59.40 | 60.05 | 356,559 | +0.66(+1.11%) |
May 20, 2016 | 59.55 | 60.02 | 59.22 | 59.39 | 298,544 | -0.01(-0.02%) |
May 19, 2016 | 58.98 | 59.53 | 58.74 | 59.40 | 479,716 | +0.32(+0.55%) |
May 18, 2016 | 59.46 | 60.11 | 58.76 | 59.08 | 178,263 | -0.65(-1.09%) |
May 17, 2016 | 60.35 | 60.94 | 59.09 | 59.73 | 330,378 | -0.64(-1.06%) |
May 16, 2016 | 59.96 | 60.72 | 59.58 | 60.37 | 246,087 | +0.28(+0.46%) |
May 13, 2016 | 60.45 | 61.58 | 59.94 | 60.09 | 241,840 | -0.67(-1.10%) |
May 12, 2016 | 61.15 | 61.58 | 60.37 | 60.76 | 364,818 | -0.15(-0.25%) |
May 11, 2016 | 61.99 | 62.26 | 60.62 | 60.91 | 388,597 | -1.31(-2.11%) |
May 10, 2016 | 62.08 | 62.37 | 61.58 | 62.23 | 366,704 | +0.23(+0.37%) |
May 09, 2016 | 60.79 | 62.41 | 60.64 | 62.00 | 419,299 | +1.03(+1.68%) |
May 06, 2016 | 60.76 | 61.22 | 59.78 | 60.97 | 415,934 | -0.07(-0.12%) |
May 05, 2016 | 61.62 | 62.79 | 59.60 | 61.04 | 603,529 | -1.77(-2.81%) |
May 04, 2016 | 62.79 | 63.48 | 62.60 | 62.81 | 888,065 | -0.01(-0.02%) |
May 03, 2016 | 63.62 | 64.86 | 62.60 | 62.83 | 745,357 | -1.00(-1.56%) |