Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.94 | 62.34 | 61.87 | 62.29 | 640,756 | +0.15(+0.24%) |
Jul 28, 2016 | 62.14 | 62.21 | 61.85 | 62.14 | 864,843 | -0.08(-0.12%) |
Jul 27, 2016 | 62.60 | 62.60 | 61.97 | 62.21 | 631,737 | -0.44(-0.71%) |
Jul 26, 2016 | 62.77 | 62.92 | 62.44 | 62.66 | 1,911,589 | -0.26(-0.42%) |
Jul 25, 2016 | 63.09 | 63.09 | 62.70 | 62.92 | 606,387 | -0.23(-0.37%) |
Jul 22, 2016 | 62.88 | 63.15 | 62.88 | 63.15 | 306,662 | +0.33(+0.52%) |
Jul 21, 2016 | 62.90 | 62.90 | 62.61 | 62.83 | 546,410 | -0.18(-0.29%) |
Jul 20, 2016 | 63.13 | 63.13 | 62.97 | 63.01 | 336,276 | +0.00(+0.00%) |
Jul 19, 2016 | 62.98 | 63.03 | 62.83 | 63.01 | 885,049 | -0.03(-0.05%) |
Jul 18, 2016 | 63.16 | 63.16 | 62.97 | 63.04 | 629,700 | -0.07(-0.11%) |
Jul 15, 2016 | 63.24 | 63.48 | 62.89 | 63.11 | 757,990 | +0.01(+0.02%) |
Jul 14, 2016 | 63.20 | 63.28 | 62.95 | 63.09 | 628,115 | +0.12(+0.19%) |
Jul 13, 2016 | 62.85 | 62.99 | 62.77 | 62.97 | 643,749 | +0.17(+0.26%) |
Jul 12, 2016 | 62.85 | 62.96 | 62.69 | 62.81 | 969,872 | +0.15(+0.24%) |
Jul 11, 2016 | 62.43 | 62.80 | 62.38 | 62.66 | 1,776,372 | +0.17(+0.28%) |
Jul 08, 2016 | 62.13 | 62.51 | 61.79 | 62.48 | 517,019 | +0.69(+1.12%) |
Jul 07, 2016 | 62.27 | 62.29 | 61.59 | 61.79 | 1,652,779 | -0.43(-0.69%) |
Jul 06, 2016 | 61.94 | 62.24 | 61.52 | 62.22 | 773,394 | +0.28(+0.45%) |
Jul 05, 2016 | 61.74 | 62.06 | 61.72 | 61.94 | 841,699 | +0.05(+0.07%) |
Jul 01, 2016 | 61.83 | 61.90 | 61.90 | 61.90 | 789,117 | +0.06(+0.10%) |
Jun 30, 2016 | 60.99 | 61.84 | 60.87 | 61.84 | 1,360,404 | +1.02(+1.67%) |
Jun 29, 2016 | 60.50 | 60.91 | 60.45 | 60.82 | 2,291,928 | +0.72(+1.19%) |
Jun 28, 2016 | 59.90 | 60.11 | 59.50 | 60.11 | 1,799,318 | +0.72(+1.20%) |
Jun 27, 2016 | 59.47 | 59.50 | 59.08 | 59.39 | 2,644,069 | -0.38(-0.63%) |
Jun 24, 2016 | 59.75 | 60.70 | 59.61 | 59.77 | 2,213,260 | -1.49(-2.43%) |
Jun 23, 2016 | 61.05 | 61.26 | 60.89 | 61.26 | 372,841 | +0.65(+1.08%) |
Jun 22, 2016 | 60.80 | 60.98 | 60.60 | 60.60 | 531,898 | -0.17(-0.28%) |
Jun 21, 2016 | 60.71 | 60.94 | 60.56 | 60.78 | 396,455 | +0.19(+0.31%) |
Jun 20, 2016 | 60.69 | 60.83 | 60.57 | 60.59 | 532,056 | +0.31(+0.51%) |
Jun 17, 2016 | 60.45 | 60.50 | 59.91 | 60.28 | 427,866 | -0.17(-0.28%) |
Jun 16, 2016 | 59.89 | 60.48 | 59.64 | 60.45 | 431,812 | +0.34(+0.57%) |
Jun 15, 2016 | 60.36 | 60.49 | 60.06 | 60.11 | 619,686 | -0.21(-0.35%) |
Jun 14, 2016 | 60.22 | 60.33 | 59.98 | 60.32 | 431,709 | -0.03(-0.05%) |
Jun 13, 2016 | 60.49 | 60.72 | 60.33 | 60.35 | 344,874 | -0.29(-0.48%) |
Jun 10, 2016 | 60.53 | 60.78 | 60.44 | 60.64 | 414,260 | -0.22(-0.36%) |
Jun 09, 2016 | 60.51 | 60.93 | 60.48 | 60.86 | 526,191 | +0.10(+0.17%) |
Jun 08, 2016 | 60.61 | 60.79 | 60.61 | 60.75 | 387,438 | +0.13(+0.22%) |
Jun 07, 2016 | 60.42 | 60.75 | 60.42 | 60.62 | 848,182 | +0.29(+0.48%) |
Jun 06, 2016 | 60.24 | 60.48 | 60.14 | 60.33 | 951,707 | +0.22(+0.36%) |
Jun 03, 2016 | 59.95 | 60.18 | 59.84 | 60.11 | 516,663 | +0.09(+0.15%) |
Jun 02, 2016 | 59.79 | 60.02 | 59.64 | 60.02 | 938,696 | +0.11(+0.19%) |
Jun 01, 2016 | 59.60 | 59.99 | 59.54 | 59.91 | 930,792 | +0.11(+0.19%) |
May 31, 2016 | 60.04 | 60.05 | 59.53 | 59.80 | 895,392 | -0.11(-0.19%) |
May 27, 2016 | 59.78 | 59.91 | 59.91 | 59.91 | 254,943 | +0.19(+0.31%) |
May 26, 2016 | 59.77 | 59.81 | 59.59 | 59.72 | 453,627 | +0.03(+0.05%) |
May 25, 2016 | 59.37 | 59.83 | 59.37 | 59.69 | 533,168 | +0.46(+0.78%) |
May 24, 2016 | 58.84 | 59.33 | 58.84 | 59.23 | 254,898 | +0.57(+0.98%) |
May 23, 2016 | 58.76 | 58.87 | 58.63 | 58.66 | 286,707 | -0.13(-0.23%) |
May 20, 2016 | 58.81 | 58.93 | 58.69 | 58.79 | 427,117 | +0.20(+0.34%) |
May 19, 2016 | 58.42 | 58.64 | 58.20 | 58.59 | 486,466 | -0.06(-0.10%) |
May 18, 2016 | 58.80 | 59.15 | 58.39 | 58.65 | 391,447 | -0.25(-0.42%) |
May 17, 2016 | 59.34 | 59.34 | 58.69 | 58.89 | 548,221 | -0.54(-0.92%) |
May 16, 2016 | 58.97 | 59.55 | 58.95 | 59.44 | 423,225 | +0.49(+0.84%) |
May 13, 2016 | 59.42 | 59.48 | 58.85 | 58.95 | 509,075 | -0.57(-0.97%) |
May 12, 2016 | 59.51 | 59.60 | 59.21 | 59.52 | 421,229 | +0.19(+0.31%) |
May 11, 2016 | 59.54 | 59.64 | 59.28 | 59.33 | 432,628 | -0.25(-0.41%) |
May 10, 2016 | 59.18 | 59.60 | 59.18 | 59.58 | 789,724 | +0.62(+1.05%) |
May 09, 2016 | 58.97 | 59.06 | 58.75 | 58.96 | 334,445 | -0.08(-0.14%) |
May 06, 2016 | 58.54 | 59.04 | 58.52 | 59.04 | 621,666 | +0.26(+0.44%) |
May 05, 2016 | 58.92 | 58.99 | 58.60 | 58.78 | 490,132 | +0.08(+0.14%) |
May 04, 2016 | 58.75 | 58.90 | 58.60 | 58.70 | 449,625 | -0.23(-0.39%) |
May 03, 2016 | 59.02 | 59.05 | 58.71 | 58.93 | 778,881 | -0.33(-0.55%) |