Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.74 | 63.62 | 61.64 | 63.55 | 7,856,911 | +1.16(+1.86%) |
Jul 28, 2016 | 62.95 | 63.54 | 62.03 | 62.39 | 7,054,465 | -0.66(-1.04%) |
Jul 27, 2016 | 63.67 | 63.90 | 62.87 | 63.04 | 10,663,042 | -0.57(-0.89%) |
Jul 26, 2016 | 63.06 | 63.61 | 62.31 | 63.61 | 14,806,626 | -0.09(-0.14%) |
Jul 25, 2016 | 64.16 | 64.32 | 63.21 | 63.70 | 14,221,429 | -0.71(-1.10%) |
Jul 22, 2016 | 63.15 | 64.41 | 62.24 | 64.41 | 12,706,101 | +1.25(+1.99%) |
Jul 21, 2016 | 63.54 | 64.21 | 62.87 | 63.15 | 7,882,340 | -0.46(-0.72%) |
Jul 20, 2016 | 62.69 | 63.79 | 62.24 | 63.61 | 7,524,019 | +0.62(+0.99%) |
Jul 19, 2016 | 62.81 | 63.37 | 62.75 | 62.99 | 7,324,852 | +0.09(+0.14%) |
Jul 18, 2016 | 62.20 | 62.91 | 61.93 | 62.90 | 5,491,264 | +0.28(+0.44%) |
Jul 15, 2016 | 62.99 | 63.10 | 62.37 | 62.62 | 5,985,133 | +0.20(+0.32%) |
Jul 14, 2016 | 62.95 | 63.06 | 62.33 | 62.42 | 4,837,328 | +0.17(+0.28%) |
Jul 13, 2016 | 62.86 | 63.24 | 61.80 | 62.25 | 6,752,086 | -0.61(-0.97%) |
Jul 12, 2016 | 62.46 | 63.26 | 62.10 | 62.86 | 8,054,239 | +1.29(+2.09%) |
Jul 11, 2016 | 62.35 | 62.51 | 61.53 | 61.57 | 5,959,073 | -0.57(-0.91%) |
Jul 08, 2016 | 61.81 | 62.32 | 61.32 | 62.14 | 5,343,926 | +0.82(+1.34%) |
Jul 07, 2016 | 61.79 | 62.52 | 60.78 | 61.32 | 6,237,403 | -0.28(-0.46%) |
Jul 06, 2016 | 61.11 | 61.64 | 60.63 | 61.60 | 5,781,694 | +0.34(+0.55%) |
Jul 05, 2016 | 62.13 | 62.31 | 60.67 | 61.26 | 7,166,534 | -1.49(-2.38%) |
Jul 01, 2016 | 62.46 | 62.76 | 62.76 | 62.76 | 5,131,987 | +0.35(+0.56%) |
Jun 30, 2016 | 61.53 | 62.45 | 61.44 | 62.41 | 6,261,210 | +0.99(+1.61%) |
Jun 29, 2016 | 61.19 | 62.26 | 61.08 | 61.42 | 7,418,404 | +0.95(+1.57%) |
Jun 28, 2016 | 59.95 | 60.55 | 59.60 | 60.48 | 7,039,316 | +1.23(+2.08%) |
Jun 27, 2016 | 59.51 | 59.74 | 58.82 | 59.24 | 9,008,612 | -1.25(-2.07%) |
Jun 24, 2016 | 60.48 | 61.38 | 60.16 | 60.50 | 12,115,570 | -2.31(-3.68%) |
Jun 23, 2016 | 62.34 | 62.81 | 62.10 | 62.81 | 5,999,105 | +1.04(+1.69%) |
Jun 22, 2016 | 62.35 | 62.46 | 61.71 | 61.77 | 6,682,213 | -0.20(-0.32%) |
Jun 21, 2016 | 61.16 | 62.32 | 60.91 | 61.97 | 7,139,984 | +0.73(+1.20%) |
Jun 20, 2016 | 62.25 | 62.43 | 61.18 | 61.23 | 6,661,564 | +0.07(+0.12%) |
Jun 17, 2016 | 60.67 | 61.39 | 60.15 | 61.16 | 8,342,646 | +0.92(+1.52%) |
Jun 16, 2016 | 60.10 | 60.36 | 59.13 | 60.25 | 7,644,686 | -0.40(-0.66%) |
Jun 15, 2016 | 60.91 | 61.47 | 60.55 | 60.65 | 6,823,173 | -0.48(-0.79%) |
Jun 14, 2016 | 60.91 | 61.47 | 60.47 | 61.13 | 6,794,144 | -0.14(-0.23%) |
Jun 13, 2016 | 61.56 | 62.30 | 61.22 | 61.27 | 6,481,814 | -0.70(-1.13%) |
Jun 10, 2016 | 62.10 | 62.73 | 61.76 | 61.97 | 7,077,010 | -1.13(-1.79%) |
Jun 09, 2016 | 62.72 | 63.23 | 62.59 | 63.10 | 6,373,938 | -0.67(-1.05%) |
Jun 08, 2016 | 63.71 | 64.25 | 63.14 | 63.77 | 8,844,353 | +0.56(+0.89%) |
Jun 07, 2016 | 62.70 | 63.43 | 62.57 | 63.21 | 10,829,387 | +0.80(+1.28%) |
Jun 06, 2016 | 60.42 | 62.57 | 60.15 | 62.42 | 10,160,650 | +2.73(+4.57%) |
Jun 03, 2016 | 59.74 | 60.06 | 59.08 | 59.69 | 5,502,055 | +0.14(+0.24%) |
Jun 02, 2016 | 59.56 | 59.75 | 58.88 | 59.54 | 6,116,117 | -0.32(-0.54%) |
Jun 01, 2016 | 60.22 | 60.25 | 59.12 | 59.87 | 7,022,616 | -0.35(-0.58%) |
May 31, 2016 | 60.82 | 61.24 | 59.83 | 60.22 | 7,323,987 | -0.69(-1.13%) |
May 27, 2016 | 60.81 | 60.90 | 60.90 | 60.90 | 6,399,366 | -0.17(-0.27%) |
May 26, 2016 | 61.46 | 61.93 | 60.91 | 61.07 | 10,115,525 | -0.02(-0.04%) |
May 25, 2016 | 59.59 | 61.16 | 59.53 | 61.09 | 9,551,387 | +1.80(+3.03%) |
May 24, 2016 | 59.20 | 59.63 | 58.90 | 59.30 | 8,289,833 | +0.48(+0.81%) |
May 23, 2016 | 59.22 | 59.33 | 58.32 | 58.82 | 7,971,910 | +0.04(+0.07%) |
May 20, 2016 | 58.55 | 58.92 | 58.17 | 58.78 | 9,423,748 | +0.60(+1.02%) |
May 19, 2016 | 56.90 | 58.31 | 56.46 | 58.18 | 11,318,148 | +0.81(+1.41%) |
May 18, 2016 | 58.42 | 58.57 | 56.97 | 57.37 | 7,750,564 | -1.34(-2.28%) |
May 17, 2016 | 58.21 | 59.00 | 58.10 | 58.72 | 9,215,763 | +0.69(+1.19%) |
May 16, 2016 | 57.48 | 58.38 | 57.26 | 58.02 | 6,895,728 | +1.23(+2.17%) |
May 13, 2016 | 57.68 | 58.26 | 56.79 | 56.79 | 7,767,175 | -1.30(-2.24%) |
May 12, 2016 | 58.21 | 58.68 | 57.71 | 58.10 | 6,451,027 | +0.22(+0.38%) |
May 11, 2016 | 58.03 | 58.69 | 57.61 | 57.88 | 7,416,995 | -0.35(-0.61%) |
May 10, 2016 | 57.50 | 58.45 | 57.31 | 58.23 | 9,412,929 | +1.17(+2.05%) |
May 09, 2016 | 57.62 | 58.25 | 56.73 | 57.06 | 12,959,298 | -1.84(-3.13%) |
May 06, 2016 | 58.83 | 59.60 | 58.50 | 58.90 | 10,309,316 | -0.22(-0.37%) |
May 05, 2016 | 60.19 | 60.31 | 58.75 | 59.12 | 9,318,255 | -0.26(-0.44%) |
May 04, 2016 | 60.54 | 60.92 | 58.97 | 59.38 | 10,021,648 | -1.18(-1.94%) |
May 03, 2016 | 61.42 | 61.43 | 59.98 | 60.56 | 11,301,059 | -1.70(-2.73%) |