Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.90 | 62.42 | 61.65 | 62.20 | 532,231 | +0.18(+0.29%) |
Jul 28, 2016 | 60.96 | 62.33 | 60.96 | 62.02 | 857,729 | +1.37(+2.26%) |
Jul 27, 2016 | 61.95 | 62.94 | 59.64 | 60.65 | 1,619,106 | -1.35(-2.18%) |
Jul 26, 2016 | 62.09 | 62.10 | 61.19 | 62.00 | 753,844 | -0.03(-0.05%) |
Jul 25, 2016 | 62.13 | 62.35 | 61.40 | 62.03 | 705,278 | +0.49(+0.80%) |
Jul 22, 2016 | 61.78 | 61.99 | 61.01 | 61.54 | 283,624 | -0.37(-0.60%) |
Jul 21, 2016 | 62.37 | 62.73 | 61.43 | 61.91 | 419,733 | -0.49(-0.79%) |
Jul 20, 2016 | 61.52 | 62.95 | 61.52 | 62.40 | 489,655 | +1.14(+1.86%) |
Jul 19, 2016 | 61.27 | 61.51 | 60.92 | 61.26 | 256,612 | +0.09(+0.15%) |
Jul 18, 2016 | 61.17 | 61.45 | 60.54 | 61.17 | 528,921 | +0.10(+0.16%) |
Jul 15, 2016 | 61.54 | 62.13 | 60.77 | 61.07 | 533,309 | -0.13(-0.21%) |
Jul 14, 2016 | 61.88 | 61.88 | 61.05 | 61.20 | 515,353 | -0.22(-0.36%) |
Jul 13, 2016 | 62.22 | 62.73 | 61.34 | 61.42 | 772,094 | +0.42(+0.69%) |
Jul 12, 2016 | 61.57 | 61.81 | 60.95 | 61.00 | 491,285 | -0.57(-0.93%) |
Jul 11, 2016 | 61.94 | 62.33 | 61.01 | 61.57 | 624,516 | +0.75(+1.23%) |
Jul 08, 2016 | 59.98 | 61.29 | 59.71 | 60.82 | 717,823 | +1.11(+1.86%) |
Jul 07, 2016 | 60.01 | 60.31 | 59.52 | 59.71 | 688,072 | -0.56(-0.93%) |
Jul 05, 2016 | 59.90 | 60.56 | 59.32 | 60.27 | 484,861 | +0.30(+0.50%) |
Jul 01, 2016 | 60.00 | 59.97 | 59.97 | 59.97 | 419,200 | +0.25(+0.42%) |
Jun 30, 2016 | 59.52 | 59.78 | 59.18 | 59.72 | 586,342 | +0.45(+0.76%) |
Jun 29, 2016 | 59.22 | 59.95 | 59.22 | 59.27 | 457,771 | +0.50(+0.85%) |
Jun 28, 2016 | 57.80 | 59.20 | 57.79 | 58.77 | 764,079 | +0.98(+1.70%) |
Jun 27, 2016 | 57.95 | 58.30 | 57.18 | 57.79 | 669,734 | -0.14(-0.24%) |
Jun 24, 2016 | 57.48 | 58.32 | 57.09 | 57.93 | 950,278 | -0.93(-1.58%) |
Jun 23, 2016 | 58.77 | 59.02 | 58.25 | 58.86 | 507,968 | +1.07(+1.85%) |
Jun 22, 2016 | 57.71 | 58.39 | 57.52 | 57.79 | 328,547 | +0.06(+0.10%) |
Jun 21, 2016 | 58.06 | 58.20 | 57.28 | 57.73 | 311,270 | -0.22(-0.38%) |
Jun 20, 2016 | 57.77 | 59.01 | 57.77 | 57.95 | 509,069 | +0.45(+0.78%) |
Jun 17, 2016 | 57.80 | 58.19 | 56.82 | 57.50 | 894,108 | -0.40(-0.69%) |
Jun 16, 2016 | 57.60 | 58.16 | 57.17 | 57.90 | 809,203 | +0.21(+0.36%) |
Jun 15, 2016 | 58.42 | 58.59 | 57.45 | 57.69 | 863,266 | -0.39(-0.67%) |
Jun 14, 2016 | 58.00 | 58.34 | 57.51 | 58.08 | 664,614 | -0.15(-0.26%) |
Jun 13, 2016 | 59.03 | 59.43 | 58.10 | 58.23 | 663,626 | -0.75(-1.27%) |
Jun 10, 2016 | 59.68 | 59.96 | 58.50 | 58.98 | 666,613 | -1.03(-1.72%) |
Jun 09, 2016 | 58.99 | 60.09 | 58.85 | 60.01 | 636,130 | +0.66(+1.11%) |
Jun 08, 2016 | 58.18 | 59.54 | 57.86 | 59.35 | 592,772 | +1.46(+2.52%) |
Jun 07, 2016 | 58.15 | 59.71 | 57.21 | 57.89 | 1,079,017 | +0.52(+0.91%) |
Jun 06, 2016 | 56.76 | 57.60 | 56.65 | 57.37 | 641,112 | +0.91(+1.61%) |
Jun 03, 2016 | 56.89 | 56.97 | 55.87 | 56.46 | 534,422 | -0.38(-0.67%) |
Jun 02, 2016 | 55.96 | 57.12 | 55.66 | 56.84 | 1,018,931 | +1.06(+1.90%) |
Jun 01, 2016 | 54.50 | 55.85 | 53.93 | 55.78 | 612,584 | +1.41(+2.59%) |
May 31, 2016 | 55.14 | 55.25 | 53.99 | 54.37 | 556,435 | -0.59(-1.07%) |
May 27, 2016 | 54.34 | 54.96 | 54.96 | 54.96 | 731,000 | +1.64(+3.08%) |
May 26, 2016 | 53.81 | 53.95 | 53.06 | 53.32 | 327,780 | -0.48(-0.89%) |
May 25, 2016 | 54.12 | 54.14 | 53.47 | 53.80 | 258,366 | -0.35(-0.65%) |
May 24, 2016 | 53.36 | 54.31 | 53.24 | 54.15 | 600,303 | +0.93(+1.75%) |
May 23, 2016 | 53.53 | 53.91 | 53.05 | 53.22 | 427,928 | -0.38(-0.71%) |
May 20, 2016 | 53.33 | 53.91 | 53.29 | 53.60 | 293,410 | +0.43(+0.81%) |
May 19, 2016 | 53.05 | 53.71 | 52.73 | 53.17 | 222,349 | -0.24(-0.45%) |
May 18, 2016 | 52.45 | 53.54 | 52.23 | 53.41 | 701,586 | +0.81(+1.54%) |
May 17, 2016 | 53.57 | 54.00 | 52.37 | 52.60 | 645,560 | -0.84(-1.57%) |
May 16, 2016 | 53.26 | 53.98 | 52.81 | 53.44 | 765,625 | +0.32(+0.60%) |
May 13, 2016 | 52.14 | 53.18 | 52.08 | 53.12 | 756,867 | +0.52(+0.99%) |
May 12, 2016 | 53.13 | 53.68 | 52.20 | 52.60 | 406,668 | -0.56(-1.05%) |
May 11, 2016 | 53.35 | 54.41 | 53.05 | 53.16 | 449,118 | -0.49(-0.91%) |
May 10, 2016 | 53.39 | 54.00 | 52.37 | 53.65 | 574,780 | +0.62(+1.17%) |
May 09, 2016 | 52.66 | 53.65 | 52.36 | 53.03 | 773,221 | +0.39(+0.74%) |
May 06, 2016 | 52.40 | 53.25 | 51.59 | 52.64 | 671,461 | +0.04(+0.08%) |
May 05, 2016 | 52.64 | 53.42 | 52.23 | 52.60 | 806,768 | -0.04(-0.08%) |
May 04, 2016 | 51.74 | 52.70 | 51.40 | 52.64 | 1,239,001 | +0.48(+0.92%) |
May 03, 2016 | 52.38 | 52.72 | 51.49 | 52.16 | 807,669 | -0.45(-0.86%) |