Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.17 | 57.76 | 56.84 | 57.56 | 1,767,783 | +0.32(+0.56%) |
Jul 28, 2016 | 56.19 | 57.25 | 55.98 | 57.24 | 1,831,248 | +0.73(+1.29%) |
Jul 27, 2016 | 56.57 | 58.26 | 55.08 | 56.51 | 5,273,246 | -3.13(-5.25%) |
Jul 26, 2016 | 59.35 | 59.82 | 59.08 | 59.64 | 2,115,903 | +0.53(+0.90%) |
Jul 25, 2016 | 59.33 | 59.58 | 59.05 | 59.11 | 1,284,164 | -0.44(-0.74%) |
Jul 22, 2016 | 58.97 | 59.76 | 58.73 | 59.55 | 1,372,498 | +0.66(+1.12%) |
Jul 21, 2016 | 58.83 | 59.21 | 58.58 | 58.89 | 1,791,523 | +0.05(+0.08%) |
Jul 20, 2016 | 59.21 | 59.82 | 58.71 | 58.84 | 1,544,397 | -0.37(-0.63%) |
Jul 19, 2016 | 58.74 | 59.35 | 58.42 | 59.21 | 1,566,720 | +0.15(+0.25%) |
Jul 18, 2016 | 58.48 | 59.52 | 58.05 | 59.06 | 2,384,601 | -0.41(-0.69%) |
Jul 15, 2016 | 59.94 | 59.94 | 59.17 | 59.48 | 2,500,846 | -0.30(-0.50%) |
Jul 14, 2016 | 60.62 | 60.62 | 59.76 | 59.77 | 1,269,704 | -0.44(-0.73%) |
Jul 13, 2016 | 59.97 | 60.36 | 59.77 | 60.21 | 2,092,352 | +0.31(+0.52%) |
Jul 12, 2016 | 59.43 | 59.93 | 59.43 | 59.90 | 1,647,949 | +0.49(+0.82%) |
Jul 11, 2016 | 59.92 | 60.41 | 58.80 | 59.41 | 4,574,304 | -2.12(-3.45%) |
Jul 08, 2016 | 60.98 | 61.69 | 60.65 | 61.54 | 2,617,906 | +0.88(+1.46%) |
Jul 07, 2016 | 61.95 | 62.00 | 60.59 | 60.65 | 3,309,610 | -1.38(-2.23%) |
Jul 05, 2016 | 62.08 | 62.38 | 61.78 | 62.03 | 1,157,884 | -0.13(-0.21%) |
Jul 01, 2016 | 61.65 | 62.16 | 62.16 | 62.16 | 1,685,750 | +0.78(+1.27%) |
Jun 30, 2016 | 60.60 | 61.44 | 60.29 | 61.39 | 1,525,220 | +0.50(+0.81%) |
Jun 29, 2016 | 61.06 | 61.49 | 60.85 | 60.89 | 1,402,163 | +0.19(+0.31%) |
Jun 28, 2016 | 59.72 | 60.72 | 59.68 | 60.70 | 1,993,624 | +1.03(+1.72%) |
Jun 27, 2016 | 58.98 | 59.93 | 58.90 | 59.68 | 2,445,473 | +0.45(+0.75%) |
Jun 24, 2016 | 58.14 | 59.49 | 58.00 | 59.23 | 2,671,852 | -0.23(-0.39%) |
Jun 23, 2016 | 59.45 | 59.74 | 59.25 | 59.46 | 1,695,808 | +0.05(+0.08%) |
Jun 22, 2016 | 59.61 | 59.88 | 59.15 | 59.41 | 1,426,355 | -0.19(-0.32%) |
Jun 21, 2016 | 59.91 | 59.98 | 59.16 | 59.60 | 1,125,928 | -0.37(-0.62%) |
Jun 20, 2016 | 60.09 | 60.44 | 59.93 | 59.97 | 904,404 | +0.46(+0.78%) |
Jun 17, 2016 | 59.34 | 59.55 | 59.03 | 59.51 | 2,454,749 | -0.09(-0.15%) |
Jun 16, 2016 | 59.91 | 59.91 | 58.91 | 59.60 | 1,799,294 | -0.36(-0.59%) |
Jun 15, 2016 | 59.92 | 60.63 | 59.81 | 59.96 | 1,681,156 | +0.04(+0.07%) |
Jun 14, 2016 | 60.37 | 60.47 | 59.53 | 59.91 | 1,497,483 | -0.42(-0.70%) |
Jun 13, 2016 | 60.41 | 60.63 | 60.25 | 60.34 | 1,176,355 | -0.01(-0.01%) |
Jun 10, 2016 | 60.82 | 60.92 | 60.25 | 60.34 | 1,248,723 | -0.93(-1.51%) |
Jun 09, 2016 | 60.99 | 61.39 | 60.53 | 61.27 | 2,043,308 | +0.36(+0.60%) |
Jun 08, 2016 | 60.31 | 60.93 | 60.20 | 60.91 | 2,128,078 | +0.60(+0.99%) |
Jun 07, 2016 | 60.46 | 60.49 | 60.16 | 60.31 | 1,553,820 | -0.22(-0.37%) |
Jun 06, 2016 | 61.31 | 61.31 | 60.35 | 60.53 | 1,621,701 | -0.12(-0.19%) |
Jun 03, 2016 | 60.57 | 60.70 | 60.32 | 60.65 | 2,988,986 | -0.36(-0.58%) |
Jun 02, 2016 | 61.37 | 61.43 | 60.93 | 61.01 | 1,287,572 | -0.38(-0.62%) |
Jun 01, 2016 | 61.64 | 61.72 | 60.97 | 61.39 | 1,001,183 | -0.25(-0.40%) |
May 31, 2016 | 61.99 | 62.29 | 61.12 | 61.63 | 5,263,632 | -0.16(-0.27%) |
May 27, 2016 | 61.64 | 61.80 | 61.80 | 61.80 | 1,348,277 | +0.17(+0.28%) |
May 26, 2016 | 61.73 | 61.95 | 61.43 | 61.63 | 981,313 | +0.13(+0.21%) |
May 25, 2016 | 61.60 | 61.71 | 61.22 | 61.49 | 1,413,516 | +0.10(+0.16%) |
May 24, 2016 | 61.17 | 61.64 | 60.85 | 61.40 | 1,380,695 | +0.27(+0.44%) |
May 23, 2016 | 60.88 | 61.26 | 60.88 | 61.12 | 1,029,695 | +0.03(+0.05%) |
May 20, 2016 | 60.44 | 61.23 | 60.44 | 61.09 | 1,330,346 | +1.00(+1.67%) |
May 19, 2016 | 59.66 | 60.32 | 59.60 | 60.09 | 1,008,363 | -0.04(-0.07%) |
May 18, 2016 | 59.69 | 60.34 | 59.37 | 60.13 | 1,560,436 | +0.30(+0.51%) |
May 17, 2016 | 59.23 | 60.58 | 59.08 | 59.83 | 1,414,370 | +0.28(+0.47%) |
May 16, 2016 | 59.55 | 59.87 | 58.90 | 59.55 | 1,022,457 | +0.11(+0.18%) |
May 13, 2016 | 59.65 | 59.80 | 59.05 | 59.44 | 1,351,861 | -0.13(-0.22%) |
May 12, 2016 | 59.61 | 60.00 | 59.18 | 59.57 | 1,022,926 | -0.10(-0.17%) |
May 11, 2016 | 59.88 | 60.17 | 59.46 | 59.67 | 1,145,897 | -0.38(-0.63%) |
May 10, 2016 | 60.57 | 60.69 | 59.83 | 60.05 | 1,296,728 | -0.07(-0.12%) |
May 09, 2016 | 59.60 | 60.22 | 59.36 | 60.12 | 1,263,897 | +0.26(+0.44%) |
May 06, 2016 | 58.32 | 59.93 | 58.07 | 59.86 | 2,177,142 | +1.62(+2.78%) |
May 05, 2016 | 58.95 | 59.15 | 58.14 | 58.24 | 1,028,513 | -0.73(-1.24%) |
May 04, 2016 | 57.97 | 59.16 | 57.82 | 58.97 | 2,177,193 | +0.74(+1.27%) |
May 03, 2016 | 58.49 | 58.68 | 57.94 | 58.23 | 1,442,546 | -0.80(-1.35%) |