Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 60.83 | 62.37 | 60.79 | 61.92 | 5,361,062 | +0.98(+1.61%) |
Jul 28, 2016 | 62.18 | 62.18 | 60.78 | 60.94 | 4,888,585 | -0.03(-0.04%) |
Jul 27, 2016 | 61.70 | 61.70 | 60.65 | 60.96 | 3,956,880 | -0.58(-0.95%) |
Jul 26, 2016 | 61.59 | 62.09 | 61.39 | 61.54 | 2,579,147 | -0.21(-0.34%) |
Jul 25, 2016 | 61.89 | 61.89 | 61.55 | 61.75 | 2,231,891 | -0.32(-0.51%) |
Jul 22, 2016 | 61.66 | 62.08 | 61.51 | 62.07 | 4,095,745 | +0.62(+1.00%) |
Jul 21, 2016 | 61.46 | 61.63 | 61.23 | 61.45 | 3,173,257 | -0.21(-0.34%) |
Jul 20, 2016 | 61.78 | 61.98 | 61.63 | 61.66 | 3,560,378 | -0.04(-0.07%) |
Jul 19, 2016 | 61.41 | 61.70 | 61.31 | 61.70 | 4,104,373 | +0.05(+0.08%) |
Jul 18, 2016 | 61.88 | 62.00 | 61.60 | 61.65 | 3,233,503 | -0.18(-0.29%) |
Jul 15, 2016 | 62.02 | 62.30 | 61.65 | 61.83 | 5,599,156 | +0.01(+0.01%) |
Jul 14, 2016 | 61.64 | 62.33 | 61.52 | 61.83 | 6,311,346 | +0.20(+0.32%) |
Jul 13, 2016 | 61.39 | 61.65 | 61.15 | 61.63 | 3,200,197 | +0.43(+0.70%) |
Jul 12, 2016 | 61.45 | 61.57 | 61.01 | 61.20 | 4,724,719 | -0.45(-0.72%) |
Jul 11, 2016 | 61.28 | 61.72 | 61.01 | 61.64 | 3,674,430 | +0.20(+0.32%) |
Jul 08, 2016 | 61.05 | 61.46 | 60.74 | 61.44 | 3,529,985 | +0.70(+1.16%) |
Jul 07, 2016 | 60.64 | 61.00 | 60.48 | 60.74 | 3,362,158 | +0.10(+0.16%) |
Jul 06, 2016 | 60.67 | 60.78 | 60.23 | 60.64 | 3,103,935 | +0.00(+0.00%) |
Jul 05, 2016 | 60.15 | 60.98 | 60.11 | 60.64 | 3,779,943 | +0.27(+0.45%) |
Jul 01, 2016 | 60.58 | 60.37 | 60.37 | 60.37 | 3,205,430 | -0.21(-0.34%) |
Jun 30, 2016 | 59.50 | 60.58 | 59.47 | 60.58 | 4,590,477 | +1.11(+1.86%) |
Jun 29, 2016 | 59.05 | 59.52 | 59.02 | 59.47 | 2,735,928 | +0.60(+1.03%) |
Jun 28, 2016 | 58.23 | 58.88 | 58.02 | 58.86 | 3,478,476 | +0.94(+1.63%) |
Jun 27, 2016 | 58.04 | 58.12 | 57.69 | 57.92 | 4,135,008 | -0.49(-0.84%) |
Jun 24, 2016 | 58.85 | 59.42 | 58.05 | 58.41 | 13,377,082 | -1.73(-2.88%) |
Jun 23, 2016 | 60.11 | 60.18 | 59.86 | 60.14 | 2,435,263 | +0.35(+0.58%) |
Jun 22, 2016 | 59.57 | 60.00 | 59.48 | 59.79 | 4,307,588 | +0.37(+0.63%) |
Jun 21, 2016 | 59.61 | 59.70 | 59.36 | 59.42 | 3,712,384 | +0.13(+0.22%) |
Jun 20, 2016 | 59.50 | 59.91 | 59.26 | 59.28 | 3,090,671 | +0.17(+0.28%) |
Jun 17, 2016 | 59.47 | 59.65 | 58.73 | 59.12 | 4,911,503 | -0.46(-0.78%) |
Jun 16, 2016 | 59.22 | 59.64 | 59.05 | 59.58 | 2,611,890 | +0.23(+0.39%) |
Jun 15, 2016 | 59.74 | 59.82 | 59.27 | 59.35 | 2,601,575 | -0.31(-0.51%) |
Jun 14, 2016 | 59.15 | 59.72 | 58.94 | 59.66 | 3,002,916 | +0.35(+0.59%) |
Jun 13, 2016 | 59.71 | 59.95 | 59.30 | 59.31 | 3,488,681 | -0.37(-0.62%) |
Jun 10, 2016 | 59.58 | 59.77 | 59.37 | 59.68 | 2,697,512 | -0.18(-0.30%) |
Jun 09, 2016 | 59.46 | 59.92 | 59.37 | 59.86 | 2,348,176 | +0.28(+0.47%) |
Jun 08, 2016 | 59.14 | 59.66 | 59.04 | 59.58 | 2,304,750 | +0.34(+0.57%) |
Jun 07, 2016 | 59.50 | 59.60 | 59.14 | 59.24 | 2,541,702 | -0.21(-0.35%) |
Jun 06, 2016 | 59.25 | 59.64 | 59.09 | 59.45 | 2,764,817 | +0.20(+0.34%) |
Jun 03, 2016 | 59.10 | 59.41 | 58.96 | 59.25 | 2,768,368 | +0.15(+0.25%) |
Jun 02, 2016 | 58.77 | 59.10 | 58.65 | 59.10 | 2,708,805 | +0.18(+0.31%) |
Jun 01, 2016 | 58.27 | 58.94 | 58.07 | 58.92 | 3,646,693 | +0.65(+1.12%) |
May 31, 2016 | 58.56 | 58.72 | 58.01 | 58.27 | 4,310,864 | -0.15(-0.26%) |
May 27, 2016 | 58.37 | 58.42 | 58.42 | 58.42 | 2,811,488 | +0.08(+0.14%) |
May 26, 2016 | 58.49 | 58.71 | 58.22 | 58.33 | 7,757,401 | -0.15(-0.25%) |
May 25, 2016 | 58.72 | 58.88 | 58.46 | 58.48 | 2,535,804 | -0.17(-0.28%) |
May 24, 2016 | 58.28 | 58.82 | 58.20 | 58.65 | 3,040,665 | +0.65(+1.13%) |
May 23, 2016 | 57.97 | 58.13 | 57.79 | 57.99 | 2,498,940 | +0.05(+0.09%) |
May 20, 2016 | 58.58 | 58.58 | 57.86 | 57.94 | 3,598,636 | -0.34(-0.58%) |
May 19, 2016 | 57.89 | 58.30 | 57.54 | 58.28 | 3,296,911 | +0.25(+0.43%) |
May 18, 2016 | 58.50 | 58.50 | 57.70 | 58.03 | 4,148,946 | -0.60(-1.02%) |
May 17, 2016 | 59.55 | 59.56 | 58.31 | 58.63 | 4,189,934 | -0.97(-1.62%) |
May 16, 2016 | 59.24 | 59.76 | 59.14 | 59.60 | 2,590,112 | +0.29(+0.49%) |
May 13, 2016 | 60.06 | 60.06 | 59.19 | 59.31 | 3,178,178 | -0.81(-1.35%) |
May 12, 2016 | 59.82 | 60.18 | 59.52 | 60.12 | 3,584,223 | +0.55(+0.93%) |
May 11, 2016 | 59.79 | 59.91 | 59.43 | 59.57 | 3,679,097 | -0.18(-0.30%) |
May 10, 2016 | 59.47 | 59.79 | 59.38 | 59.75 | 3,275,855 | +0.36(+0.61%) |
May 09, 2016 | 59.57 | 59.79 | 59.23 | 59.38 | 2,843,253 | -0.05(-0.08%) |
May 06, 2016 | 59.16 | 59.45 | 58.91 | 59.43 | 2,982,097 | +0.29(+0.49%) |
May 05, 2016 | 59.30 | 59.84 | 58.91 | 59.14 | 3,632,735 | -0.34(-0.57%) |
May 04, 2016 | 59.21 | 59.58 | 58.85 | 59.48 | 4,005,645 | +0.02(+0.04%) |
May 03, 2016 | 59.58 | 59.95 | 59.26 | 59.46 | 4,437,120 | -0.43(-0.72%) |