Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.26 | 61.55 | 61.00 | 61.38 | 2,503,837 | +0.31(+0.50%) |
Jul 28, 2016 | 60.87 | 61.25 | 60.56 | 61.07 | 3,082,934 | +0.23(+0.39%) |
Jul 27, 2016 | 62.08 | 62.14 | 60.53 | 60.84 | 5,534,007 | -1.02(-1.64%) |
Jul 26, 2016 | 62.90 | 63.08 | 61.84 | 61.85 | 2,186,018 | -0.96(-1.53%) |
Jul 25, 2016 | 62.63 | 62.83 | 62.40 | 62.81 | 2,037,229 | +0.18(+0.28%) |
Jul 22, 2016 | 62.53 | 62.87 | 62.39 | 62.63 | 2,847,368 | +0.37(+0.59%) |
Jul 21, 2016 | 62.59 | 62.66 | 62.04 | 62.26 | 2,929,248 | -0.38(-0.60%) |
Jul 20, 2016 | 63.14 | 63.20 | 62.48 | 62.64 | 3,138,115 | -0.57(-0.90%) |
Jul 19, 2016 | 63.12 | 63.31 | 62.73 | 63.21 | 2,465,551 | -0.09(-0.15%) |
Jul 18, 2016 | 63.29 | 63.44 | 62.90 | 63.30 | 2,490,430 | +0.17(+0.27%) |
Jul 15, 2016 | 63.16 | 63.39 | 62.61 | 63.13 | 3,254,101 | +0.37(+0.59%) |
Jul 14, 2016 | 63.33 | 63.41 | 62.42 | 62.76 | 4,867,027 | -0.48(-0.76%) |
Jul 13, 2016 | 62.40 | 63.29 | 62.26 | 63.25 | 3,803,726 | +0.87(+1.39%) |
Jul 12, 2016 | 63.58 | 63.74 | 62.26 | 62.38 | 6,140,993 | -1.45(-2.27%) |
Jul 11, 2016 | 63.89 | 64.05 | 63.45 | 63.83 | 4,026,206 | -0.01(-0.01%) |
Jul 08, 2016 | 63.89 | 64.13 | 63.45 | 63.83 | 5,212,894 | +0.38(+0.60%) |
Jul 07, 2016 | 63.64 | 63.81 | 63.10 | 63.45 | 3,554,852 | +0.41(+0.64%) |
Jul 05, 2016 | 62.66 | 63.58 | 62.17 | 63.05 | 4,673,564 | +0.36(+0.57%) |
Jul 01, 2016 | 62.93 | 62.69 | 62.69 | 62.69 | 3,591,054 | -0.17(-0.27%) |
Jun 30, 2016 | 61.38 | 62.97 | 61.26 | 62.86 | 7,841,745 | +1.69(+2.76%) |
Jun 29, 2016 | 60.41 | 61.33 | 60.18 | 61.17 | 4,713,129 | +0.94(+1.57%) |
Jun 28, 2016 | 59.59 | 60.24 | 58.97 | 60.23 | 5,024,139 | +0.81(+1.36%) |
Jun 27, 2016 | 59.13 | 59.57 | 58.73 | 59.42 | 5,043,913 | -0.07(-0.12%) |
Jun 24, 2016 | 59.47 | 60.46 | 59.27 | 59.49 | 16,808,946 | -1.88(-3.06%) |
Jun 23, 2016 | 61.06 | 61.38 | 60.69 | 61.36 | 3,451,442 | +0.82(+1.36%) |
Jun 22, 2016 | 61.06 | 61.09 | 60.45 | 60.54 | 2,760,740 | -0.34(-0.56%) |
Jun 21, 2016 | 60.77 | 61.41 | 60.74 | 60.88 | 2,749,936 | +0.13(+0.22%) |
Jun 20, 2016 | 60.74 | 61.45 | 60.56 | 60.74 | 4,017,318 | +0.48(+0.80%) |
Jun 17, 2016 | 60.63 | 60.65 | 59.69 | 60.26 | 7,779,114 | -0.33(-0.54%) |
Jun 16, 2016 | 60.16 | 60.62 | 59.66 | 60.59 | 3,284,014 | +0.31(+0.52%) |
Jun 15, 2016 | 60.39 | 60.67 | 59.93 | 60.28 | 4,176,738 | -0.03(-0.05%) |
Jun 14, 2016 | 60.35 | 60.60 | 59.91 | 60.30 | 3,712,684 | -0.05(-0.08%) |
Jun 13, 2016 | 60.58 | 60.92 | 60.14 | 60.35 | 3,927,578 | -0.28(-0.46%) |
Jun 10, 2016 | 60.82 | 60.82 | 60.18 | 60.63 | 2,981,108 | -0.20(-0.33%) |
Jun 09, 2016 | 60.33 | 60.91 | 60.23 | 60.83 | 2,953,858 | +0.31(+0.52%) |
Jun 08, 2016 | 60.43 | 60.69 | 59.91 | 60.52 | 2,473,406 | +0.31(+0.51%) |
Jun 07, 2016 | 60.51 | 60.87 | 60.12 | 60.21 | 3,455,030 | -0.17(-0.28%) |
Jun 06, 2016 | 60.74 | 60.82 | 60.17 | 60.38 | 3,592,956 | -0.22(-0.36%) |
Jun 03, 2016 | 60.39 | 60.69 | 60.18 | 60.60 | 4,266,784 | +0.37(+0.61%) |
Jun 02, 2016 | 59.59 | 60.24 | 59.36 | 60.23 | 3,106,762 | +0.59(+0.99%) |
Jun 01, 2016 | 59.03 | 59.67 | 58.97 | 59.64 | 2,752,321 | +0.54(+0.91%) |
May 31, 2016 | 59.79 | 59.99 | 58.74 | 59.10 | 5,550,884 | -0.65(-1.08%) |
May 27, 2016 | 59.44 | 59.75 | 59.75 | 59.75 | 1,791,515 | +0.21(+0.35%) |
May 26, 2016 | 59.69 | 60.26 | 59.51 | 59.54 | 3,411,897 | -0.33(-0.55%) |
May 25, 2016 | 59.37 | 60.23 | 59.06 | 59.87 | 3,802,431 | +0.44(+0.75%) |
May 24, 2016 | 58.66 | 59.54 | 58.35 | 59.43 | 3,380,869 | +0.99(+1.70%) |
May 23, 2016 | 58.22 | 58.74 | 58.16 | 58.43 | 2,830,044 | +0.28(+0.47%) |
May 20, 2016 | 58.14 | 58.47 | 57.73 | 58.16 | 3,854,990 | -0.41(-0.70%) |
May 19, 2016 | 57.05 | 58.57 | 56.88 | 58.57 | 5,573,686 | +1.28(+2.24%) |
May 18, 2016 | 57.82 | 58.06 | 56.77 | 57.28 | 12,323,535 | -0.69(-1.19%) |
May 17, 2016 | 60.46 | 60.72 | 57.70 | 57.97 | 10,473,093 | -2.62(-4.32%) |
May 16, 2016 | 60.21 | 60.85 | 60.01 | 60.59 | 2,922,102 | +0.52(+0.87%) |
May 13, 2016 | 60.70 | 61.00 | 59.78 | 60.07 | 4,049,345 | -0.85(-1.40%) |
May 12, 2016 | 60.32 | 61.15 | 60.08 | 60.92 | 3,440,340 | +0.80(+1.34%) |
May 11, 2016 | 60.66 | 61.06 | 60.11 | 60.12 | 4,002,980 | -0.66(-1.09%) |
May 10, 2016 | 59.58 | 60.82 | 59.43 | 60.78 | 5,093,087 | +1.33(+2.23%) |
May 09, 2016 | 59.27 | 59.83 | 59.02 | 59.45 | 4,637,545 | +0.18(+0.31%) |
May 06, 2016 | 58.45 | 59.30 | 57.82 | 59.27 | 5,659,820 | +0.73(+1.24%) |
May 05, 2016 | 58.54 | 59.34 | 58.38 | 58.54 | 12,229,578 | +2.11(+3.74%) |
May 04, 2016 | 55.38 | 56.66 | 55.24 | 56.43 | 6,638,566 | +0.92(+1.65%) |
May 03, 2016 | 55.76 | 55.95 | 55.20 | 55.52 | 3,554,608 | -0.59(-1.06%) |