Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 63.54 | 63.97 | 63.30 | 63.31 | 609,915 | -0.29(-0.46%) |
Jul 28, 2016 | 63.26 | 63.87 | 63.08 | 63.60 | 338,010 | +0.32(+0.51%) |
Jul 27, 2016 | 63.20 | 63.39 | 62.69 | 63.28 | 493,207 | +0.39(+0.62%) |
Jul 26, 2016 | 63.19 | 63.19 | 62.06 | 62.89 | 236,448 | -0.20(-0.32%) |
Jul 25, 2016 | 63.23 | 63.79 | 62.93 | 63.09 | 358,436 | -0.36(-0.57%) |
Jul 22, 2016 | 62.78 | 63.80 | 62.78 | 63.45 | 247,000 | +0.70(+1.12%) |
Jul 21, 2016 | 62.31 | 62.79 | 62.08 | 62.75 | 315,108 | +0.45(+0.72%) |
Jul 20, 2016 | 61.71 | 62.44 | 60.66 | 62.30 | 366,967 | +0.76(+1.23%) |
Jul 19, 2016 | 61.93 | 62.03 | 61.41 | 61.54 | 249,887 | -0.45(-0.73%) |
Jul 18, 2016 | 62.09 | 62.31 | 61.67 | 61.99 | 238,794 | +0.08(+0.13%) |
Jul 15, 2016 | 62.20 | 62.57 | 60.19 | 61.91 | 426,708 | -0.59(-0.94%) |
Jul 14, 2016 | 62.22 | 62.55 | 61.76 | 62.50 | 584,632 | +0.32(+0.51%) |
Jul 13, 2016 | 61.89 | 62.21 | 61.83 | 62.18 | 263,594 | +0.31(+0.50%) |
Jul 12, 2016 | 61.93 | 62.15 | 61.68 | 61.87 | 376,160 | +0.14(+0.23%) |
Jul 11, 2016 | 61.76 | 61.92 | 61.40 | 61.73 | 567,091 | +0.26(+0.42%) |
Jul 08, 2016 | 61.21 | 60.86 | 60.94 | 61.47 | 609,740 | +0.61(+1.00%) |
Jul 07, 2016 | 60.57 | 61.12 | 60.06 | 60.86 | 584,413 | +0.55(+0.91%) |
Jul 05, 2016 | 60.13 | 60.61 | 60.00 | 60.31 | 753,611 | -0.26(-0.43%) |
Jul 01, 2016 | 59.82 | 60.57 | 60.57 | 60.57 | 569,900 | +0.57(+0.95%) |
Jun 30, 2016 | 59.59 | 60.08 | 59.14 | 60.00 | 710,931 | +0.64(+1.08%) |
Jun 29, 2016 | 57.66 | 59.52 | 57.66 | 59.36 | 510,300 | +2.19(+3.83%) |
Jun 28, 2016 | 57.25 | 57.57 | 56.67 | 57.17 | 419,806 | +0.53(+0.94%) |
Jun 27, 2016 | 56.69 | 57.05 | 55.05 | 56.64 | 1,054,115 | -0.65(-1.13%) |
Jun 24, 2016 | 58.71 | 59.55 | 57.20 | 57.29 | 3,978,171 | -3.04(-5.04%) |
Jun 23, 2016 | 59.85 | 60.39 | 59.77 | 60.33 | 552,368 | +0.75(+1.26%) |
Jun 22, 2016 | 59.09 | 59.59 | 58.80 | 59.58 | 667,630 | +0.40(+0.68%) |
Jun 21, 2016 | 59.41 | 59.55 | 58.98 | 59.18 | 696,391 | -0.23(-0.39%) |
Jun 20, 2016 | 59.96 | 60.46 | 59.37 | 59.41 | 528,143 | +0.03(+0.05%) |
Jun 17, 2016 | 59.48 | 59.91 | 59.05 | 59.38 | 4,671,813 | -0.11(-0.18%) |
Jun 16, 2016 | 58.76 | 60.23 | 58.75 | 59.49 | 868,634 | +0.60(+1.02%) |
Jun 15, 2016 | 58.86 | 59.26 | 58.74 | 58.89 | 752,924 | +0.04(+0.07%) |
Jun 14, 2016 | 59.06 | 60.00 | 58.07 | 58.85 | 702,568 | -0.14(-0.24%) |
Jun 13, 2016 | 60.28 | 60.46 | 56.82 | 58.99 | 948,342 | -1.29(-2.14%) |
Jun 10, 2016 | 59.64 | 60.33 | 59.09 | 60.28 | 743,692 | +0.10(+0.17%) |
Jun 09, 2016 | 59.75 | 60.24 | 59.42 | 60.18 | 801,530 | +0.28(+0.47%) |
Jun 08, 2016 | 59.48 | 60.26 | 59.19 | 59.90 | 621,791 | +0.26(+0.44%) |
Jun 07, 2016 | 59.08 | 59.80 | 58.69 | 59.64 | 927,315 | +0.58(+0.98%) |
Jun 06, 2016 | 59.87 | 60.16 | 58.94 | 59.06 | 1,108,050 | -0.84(-1.40%) |
Jun 03, 2016 | 59.88 | 60.07 | 59.00 | 59.90 | 1,223,030 | -0.29(-0.48%) |
Jun 02, 2016 | 59.31 | 60.20 | 59.15 | 60.19 | 859,865 | +0.56(+0.94%) |
Jun 01, 2016 | 57.78 | 59.87 | 57.78 | 59.63 | 1,210,662 | +1.80(+3.11%) |
May 31, 2016 | 57.65 | 57.97 | 56.78 | 57.83 | 861,376 | +0.31(+0.54%) |
May 27, 2016 | 57.16 | 57.52 | 57.52 | 57.52 | 345,800 | +0.37(+0.65%) |
May 26, 2016 | 58.06 | 58.32 | 56.99 | 57.15 | 409,678 | -0.93(-1.60%) |
May 25, 2016 | 59.00 | 59.18 | 57.91 | 58.08 | 296,188 | -0.92(-1.56%) |
May 24, 2016 | 58.10 | 59.09 | 57.69 | 59.00 | 488,334 | +1.22(+2.11%) |
May 23, 2016 | 59.43 | 59.84 | 57.70 | 57.78 | 626,501 | -1.62(-2.73%) |
May 20, 2016 | 57.67 | 59.53 | 57.61 | 59.40 | 860,334 | +1.82(+3.16%) |
May 19, 2016 | 56.92 | 57.81 | 56.84 | 57.58 | 717,639 | +0.33(+0.58%) |
May 18, 2016 | 58.00 | 59.01 | 56.79 | 57.25 | 422,958 | +0.06(+0.10%) |
May 17, 2016 | 57.68 | 57.93 | 56.72 | 57.19 | 532,025 | -0.46(-0.80%) |
May 16, 2016 | 58.50 | 58.79 | 56.72 | 57.65 | 598,644 | -1.47(-2.49%) |
May 13, 2016 | 58.31 | 59.29 | 55.39 | 59.12 | 648,216 | +0.62(+1.06%) |
May 12, 2016 | 59.46 | 59.97 | 57.67 | 58.50 | 998,932 | -0.92(-1.55%) |
May 11, 2016 | 59.15 | 59.95 | 59.04 | 59.42 | 492,905 | +0.18(+0.30%) |
May 10, 2016 | 58.40 | 59.41 | 57.53 | 59.24 | 513,767 | +0.84(+1.44%) |
May 09, 2016 | 58.03 | 58.95 | 57.95 | 58.40 | 411,586 | -0.07(-0.12%) |
May 06, 2016 | 58.18 | 58.96 | 57.60 | 58.47 | 622,707 | +0.02(+0.03%) |
May 05, 2016 | 58.61 | 59.03 | 58.03 | 58.45 | 627,940 | -0.06(-0.10%) |
May 04, 2016 | 58.18 | 58.58 | 57.88 | 58.51 | 317,368 | +0.09(+0.15%) |
May 03, 2016 | 58.82 | 59.19 | 58.10 | 58.42 | 738,685 | -0.63(-1.07%) |