Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.65 | 58.70 | 58.14 | 58.47 | 5,056,107 | -0.16(-0.26%) |
Jul 28, 2016 | 58.85 | 58.96 | 58.31 | 58.62 | 5,295,248 | -0.35(-0.60%) |
Jul 27, 2016 | 59.45 | 59.47 | 58.69 | 58.98 | 12,272,577 | -1.03(-1.71%) |
Jul 26, 2016 | 60.02 | 60.76 | 59.84 | 60.00 | 4,242,450 | -0.18(-0.29%) |
Jul 25, 2016 | 60.06 | 60.21 | 59.61 | 60.18 | 4,544,478 | +0.16(+0.27%) |
Jul 22, 2016 | 60.74 | 60.80 | 59.93 | 60.02 | 4,282,794 | -0.26(-0.43%) |
Jul 21, 2016 | 60.83 | 61.05 | 60.12 | 60.28 | 3,833,735 | -0.60(-0.98%) |
Jul 20, 2016 | 60.77 | 60.97 | 60.61 | 60.87 | 6,667,642 | +0.22(+0.36%) |
Jul 19, 2016 | 61.26 | 61.38 | 60.48 | 60.65 | 6,660,758 | -0.42(-0.69%) |
Jul 18, 2016 | 60.93 | 61.65 | 60.74 | 61.07 | 5,157,517 | +0.20(+0.33%) |
Jul 15, 2016 | 62.22 | 62.25 | 60.68 | 60.87 | 9,242,115 | -0.94(-1.52%) |
Jul 14, 2016 | 60.98 | 62.11 | 60.74 | 61.81 | 9,490,705 | +1.48(+2.46%) |
Jul 13, 2016 | 60.27 | 60.67 | 59.92 | 60.33 | 6,187,305 | +0.41(+0.68%) |
Jul 12, 2016 | 60.42 | 60.96 | 59.80 | 59.92 | 7,087,584 | -0.58(-0.96%) |
Jul 11, 2016 | 60.37 | 60.73 | 60.25 | 60.51 | 4,889,870 | +0.15(+0.26%) |
Jul 08, 2016 | 59.77 | 60.35 | 59.60 | 60.35 | 8,096,568 | +0.96(+1.62%) |
Jul 07, 2016 | 60.14 | 60.48 | 59.30 | 59.39 | 7,536,059 | -2.23(-3.62%) |
Jul 05, 2016 | 61.15 | 62.69 | 61.01 | 61.62 | 10,338,141 | +0.34(+0.55%) |
Jul 01, 2016 | 61.76 | 61.28 | 61.28 | 61.28 | 6,585,019 | -0.15(-0.25%) |
Jun 30, 2016 | 61.52 | 61.57 | 60.65 | 61.44 | 7,879,227 | +0.06(+0.10%) |
Jun 29, 2016 | 59.27 | 61.49 | 59.27 | 61.38 | 9,540,797 | +2.44(+4.14%) |
Jun 28, 2016 | 58.81 | 59.01 | 58.28 | 58.93 | 6,609,980 | +0.36(+0.62%) |
Jun 27, 2016 | 59.72 | 60.02 | 58.29 | 58.57 | 9,186,013 | -1.76(-2.92%) |
Jun 24, 2016 | 60.28 | 61.18 | 60.13 | 60.34 | 13,738,836 | -2.42(-3.86%) |
Jun 23, 2016 | 62.19 | 62.78 | 61.76 | 62.76 | 6,381,309 | +0.97(+1.58%) |
Jun 22, 2016 | 61.20 | 61.83 | 61.16 | 61.78 | 6,386,109 | +0.40(+0.65%) |
Jun 21, 2016 | 61.31 | 61.52 | 61.13 | 61.38 | 4,693,266 | +0.20(+0.33%) |
Jun 20, 2016 | 61.51 | 62.31 | 61.07 | 61.18 | 6,941,586 | +0.21(+0.34%) |
Jun 17, 2016 | 61.62 | 61.65 | 60.34 | 60.98 | 8,123,479 | -0.37(-0.60%) |
Jun 16, 2016 | 60.50 | 61.48 | 60.00 | 61.35 | 4,959,850 | -0.04(-0.07%) |
Jun 15, 2016 | 62.14 | 62.63 | 61.30 | 61.39 | 7,151,775 | -0.83(-1.34%) |
Jun 14, 2016 | 61.89 | 62.30 | 60.98 | 62.22 | 9,227,064 | -0.01(-0.02%) |
Jun 13, 2016 | 60.87 | 62.31 | 60.54 | 62.24 | 11,652,933 | +1.39(+2.29%) |
Jun 10, 2016 | 58.04 | 61.59 | 58.03 | 60.84 | 14,845,493 | +2.55(+4.38%) |
Jun 09, 2016 | 58.57 | 58.86 | 58.03 | 58.29 | 3,268,743 | -0.32(-0.54%) |
Jun 08, 2016 | 58.27 | 58.81 | 58.26 | 58.61 | 3,765,895 | +0.24(+0.40%) |
Jun 07, 2016 | 58.44 | 59.01 | 58.28 | 58.37 | 3,974,286 | +0.34(+0.58%) |
Jun 06, 2016 | 58.05 | 58.44 | 57.85 | 58.03 | 3,552,592 | -0.01(-0.03%) |
Jun 03, 2016 | 58.39 | 58.39 | 57.66 | 58.05 | 3,372,816 | -0.31(-0.53%) |
Jun 02, 2016 | 57.69 | 58.65 | 57.57 | 58.36 | 5,446,845 | +0.74(+1.28%) |
Jun 01, 2016 | 57.12 | 57.71 | 56.97 | 57.62 | 5,308,691 | +0.52(+0.90%) |
May 31, 2016 | 56.76 | 57.24 | 56.55 | 57.10 | 6,787,238 | +0.30(+0.52%) |
May 27, 2016 | 56.88 | 56.81 | 56.81 | 56.81 | 4,070,450 | +0.16(+0.29%) |
May 26, 2016 | 57.15 | 57.20 | 56.62 | 56.65 | 5,041,577 | -0.63(-1.09%) |
May 25, 2016 | 57.04 | 57.49 | 56.96 | 57.27 | 5,544,872 | +0.35(+0.62%) |
May 24, 2016 | 56.60 | 57.29 | 56.60 | 56.92 | 6,356,096 | +0.46(+0.81%) |
May 23, 2016 | 56.82 | 57.00 | 56.37 | 56.46 | 4,912,920 | -0.51(-0.89%) |
May 20, 2016 | 56.32 | 57.20 | 56.29 | 56.97 | 8,405,774 | +0.75(+1.33%) |
May 19, 2016 | 56.09 | 56.79 | 55.88 | 56.23 | 4,086,513 | -0.24(-0.43%) |
May 18, 2016 | 56.43 | 56.82 | 55.96 | 56.47 | 7,976,416 | +0.04(+0.08%) |
May 17, 2016 | 57.32 | 57.54 | 56.42 | 56.43 | 10,413,920 | -1.76(-3.03%) |
May 16, 2016 | 57.85 | 58.45 | 57.56 | 58.19 | 7,058,675 | +0.46(+0.79%) |
May 13, 2016 | 58.45 | 58.78 | 57.69 | 57.73 | 5,532,159 | -0.93(-1.58%) |
May 12, 2016 | 59.02 | 59.17 | 58.52 | 58.66 | 4,175,982 | -0.26(-0.45%) |
May 11, 2016 | 59.45 | 59.45 | 58.33 | 58.92 | 8,058,296 | -0.51(-0.85%) |
May 10, 2016 | 59.46 | 59.67 | 59.23 | 59.43 | 4,353,869 | +0.02(+0.04%) |
May 09, 2016 | 58.38 | 59.71 | 58.31 | 59.41 | 8,478,803 | +1.07(+1.84%) |
May 06, 2016 | 58.02 | 58.38 | 57.46 | 58.33 | 15,538,604 | -1.49(-2.49%) |
May 05, 2016 | 59.74 | 60.07 | 59.49 | 59.82 | 3,446,299 | -0.02(-0.04%) |
May 04, 2016 | 59.52 | 60.02 | 59.37 | 59.85 | 4,739,533 | +0.02(+0.04%) |
May 03, 2016 | 58.65 | 60.16 | 58.50 | 59.82 | 7,208,628 | +0.66(+1.12%) |