Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 60.89 | 60.99 | 60.39 | 60.44 | 1,784,042 | -0.44(-0.72%) |
Jul 28, 2016 | 60.55 | 60.98 | 60.55 | 60.88 | 668,689 | +0.33(+0.55%) |
Jul 27, 2016 | 60.59 | 60.88 | 59.97 | 60.55 | 877,245 | -0.04(-0.07%) |
Jul 26, 2016 | 60.60 | 60.92 | 60.27 | 60.59 | 839,171 | -0.05(-0.08%) |
Jul 25, 2016 | 60.40 | 60.68 | 60.32 | 60.64 | 702,889 | +0.03(+0.05%) |
Jul 22, 2016 | 60.09 | 60.60 | 59.93 | 60.60 | 527,407 | +0.68(+1.13%) |
Jul 21, 2016 | 60.36 | 60.69 | 59.78 | 59.93 | 784,786 | -0.69(-1.13%) |
Jul 20, 2016 | 60.86 | 60.99 | 60.53 | 60.61 | 627,651 | -0.20(-0.33%) |
Jul 19, 2016 | 60.88 | 60.99 | 60.58 | 60.82 | 761,677 | -0.28(-0.45%) |
Jul 18, 2016 | 61.29 | 61.53 | 60.91 | 61.09 | 977,459 | -0.37(-0.61%) |
Jul 15, 2016 | 62.23 | 62.23 | 61.41 | 61.46 | 1,010,429 | -0.65(-1.04%) |
Jul 14, 2016 | 62.55 | 62.55 | 61.81 | 62.11 | 569,628 | +0.45(+0.73%) |
Jul 13, 2016 | 61.65 | 61.91 | 61.60 | 61.66 | 706,363 | +0.09(+0.14%) |
Jul 12, 2016 | 61.92 | 62.05 | 61.39 | 61.57 | 791,222 | -0.06(-0.09%) |
Jul 11, 2016 | 61.67 | 61.67 | 61.32 | 61.62 | 544,619 | +0.37(+0.61%) |
Jul 08, 2016 | 61.11 | 61.31 | 60.66 | 61.25 | 698,570 | +0.59(+0.97%) |
Jul 07, 2016 | 61.11 | 61.11 | 60.39 | 60.66 | 659,361 | +0.14(+0.23%) |
Jul 05, 2016 | 60.31 | 60.58 | 60.12 | 60.52 | 869,422 | +0.12(+0.20%) |
Jul 01, 2016 | 60.63 | 60.40 | 60.40 | 60.40 | 731,514 | -0.19(-0.32%) |
Jun 30, 2016 | 59.06 | 60.60 | 58.91 | 60.60 | 1,231,860 | +1.63(+2.76%) |
Jun 29, 2016 | 58.20 | 58.99 | 58.10 | 58.97 | 837,391 | +1.17(+2.02%) |
Jun 28, 2016 | 56.50 | 57.83 | 56.48 | 57.81 | 939,015 | +1.60(+2.85%) |
Jun 27, 2016 | 56.49 | 56.50 | 55.75 | 56.20 | 1,169,667 | -0.61(-1.07%) |
Jun 24, 2016 | 56.03 | 57.42 | 55.99 | 56.81 | 1,991,633 | -1.30(-2.24%) |
Jun 23, 2016 | 57.47 | 58.12 | 57.20 | 58.11 | 667,487 | +1.00(+1.76%) |
Jun 22, 2016 | 57.05 | 57.42 | 57.05 | 57.11 | 548,998 | +0.15(+0.26%) |
Jun 21, 2016 | 56.49 | 57.00 | 56.45 | 56.96 | 603,190 | +0.56(+0.99%) |
Jun 20, 2016 | 56.73 | 56.85 | 56.26 | 56.41 | 826,046 | +0.80(+1.44%) |
Jun 17, 2016 | 55.83 | 55.89 | 55.34 | 55.60 | 1,337,594 | -0.39(-0.70%) |
Jun 16, 2016 | 55.44 | 56.00 | 55.24 | 56.00 | 676,910 | +0.49(+0.88%) |
Jun 15, 2016 | 55.95 | 56.01 | 55.46 | 55.51 | 712,072 | -0.47(-0.85%) |
Jun 14, 2016 | 56.13 | 56.13 | 55.80 | 55.98 | 734,401 | -0.08(-0.14%) |
Jun 13, 2016 | 56.52 | 56.74 | 55.99 | 56.06 | 750,713 | -0.56(-0.99%) |
Jun 10, 2016 | 56.54 | 56.83 | 56.25 | 56.62 | 652,783 | -0.22(-0.38%) |
Jun 09, 2016 | 56.40 | 56.89 | 56.21 | 56.84 | 753,368 | +0.47(+0.84%) |
Jun 08, 2016 | 56.04 | 56.37 | 55.81 | 56.37 | 690,548 | +0.47(+0.83%) |
Jun 07, 2016 | 55.75 | 55.95 | 55.71 | 55.90 | 720,720 | +0.14(+0.26%) |
Jun 06, 2016 | 55.84 | 56.09 | 55.55 | 55.76 | 456,346 | -0.08(-0.14%) |
Jun 03, 2016 | 55.65 | 55.96 | 55.09 | 55.84 | 649,052 | -0.10(-0.19%) |
Jun 02, 2016 | 55.64 | 55.95 | 55.47 | 55.94 | 561,125 | +0.21(+0.37%) |
Jun 01, 2016 | 55.40 | 55.81 | 55.17 | 55.73 | 553,085 | +0.21(+0.38%) |
May 31, 2016 | 55.85 | 56.03 | 55.07 | 55.52 | 1,212,758 | -0.14(-0.26%) |
May 27, 2016 | 55.20 | 55.67 | 55.67 | 55.67 | 658,718 | +0.51(+0.93%) |
May 26, 2016 | 55.22 | 55.36 | 54.95 | 55.15 | 527,050 | -0.05(-0.09%) |
May 25, 2016 | 55.46 | 55.56 | 55.04 | 55.20 | 612,911 | -0.17(-0.30%) |
May 24, 2016 | 54.62 | 55.40 | 54.62 | 55.37 | 796,946 | +0.96(+1.76%) |
May 23, 2016 | 54.74 | 54.78 | 54.17 | 54.42 | 646,199 | -0.35(-0.65%) |
May 20, 2016 | 54.58 | 54.89 | 53.95 | 54.77 | 699,709 | +0.41(+0.75%) |
May 19, 2016 | 54.17 | 54.43 | 53.93 | 54.36 | 465,788 | -0.09(-0.16%) |
May 18, 2016 | 53.58 | 54.59 | 53.29 | 54.45 | 1,220,196 | +0.84(+1.57%) |
May 17, 2016 | 54.38 | 54.62 | 53.48 | 53.60 | 750,503 | -0.98(-1.80%) |
May 16, 2016 | 54.40 | 54.79 | 54.33 | 54.58 | 577,461 | +0.19(+0.35%) |
May 13, 2016 | 54.80 | 54.86 | 54.24 | 54.39 | 480,858 | -0.35(-0.65%) |
May 12, 2016 | 54.22 | 54.74 | 54.11 | 54.74 | 821,591 | +0.72(+1.32%) |
May 11, 2016 | 54.58 | 54.68 | 53.98 | 54.03 | 525,530 | -0.55(-1.02%) |
May 10, 2016 | 54.25 | 54.67 | 54.21 | 54.58 | 671,353 | +0.54(+1.00%) |
May 09, 2016 | 53.59 | 54.15 | 53.45 | 54.05 | 641,612 | +0.39(+0.73%) |
May 06, 2016 | 53.39 | 53.65 | 52.73 | 53.65 | 478,581 | +0.10(+0.18%) |
May 05, 2016 | 53.23 | 53.65 | 53.23 | 53.56 | 530,133 | +0.43(+0.82%) |
May 04, 2016 | 53.04 | 53.54 | 52.74 | 53.12 | 635,824 | -0.29(-0.54%) |
May 03, 2016 | 53.02 | 53.47 | 52.94 | 53.41 | 542,637 | -0.04(-0.08%) |