Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.07 | 62.30 | 61.99 | 62.30 | 8,640 | +0.01(+0.01%) |
Jul 28, 2016 | 62.17 | 62.37 | 61.99 | 62.29 | 7,361 | -0.20(-0.32%) |
Jul 27, 2016 | 62.74 | 62.76 | 62.31 | 62.49 | 51,357 | -0.04(-0.06%) |
Jul 26, 2016 | 62.41 | 62.59 | 62.31 | 62.53 | 140,176 | +0.17(+0.28%) |
Jul 25, 2016 | 62.46 | 62.46 | 62.23 | 62.36 | 9,662 | -0.13(-0.20%) |
Jul 22, 2016 | 62.31 | 62.48 | 62.23 | 62.48 | 9,720 | +0.28(+0.45%) |
Jul 21, 2016 | 62.54 | 62.54 | 62.03 | 62.20 | 10,224 | -0.22(-0.36%) |
Jul 20, 2016 | 62.11 | 62.49 | 62.06 | 62.43 | 9,169 | +0.37(+0.59%) |
Jul 19, 2016 | 61.91 | 62.09 | 61.88 | 62.06 | 74,822 | -0.12(-0.19%) |
Jul 18, 2016 | 62.02 | 62.26 | 61.97 | 62.17 | 48,182 | +0.19(+0.31%) |
Jul 15, 2016 | 61.97 | 62.05 | 61.86 | 61.98 | 15,928 | -0.01(-0.02%) |
Jul 14, 2016 | 62.10 | 62.16 | 61.94 | 61.99 | 6,832 | +0.43(+0.69%) |
Jul 13, 2016 | 61.65 | 61.69 | 61.29 | 61.57 | 158,331 | +0.02(+0.03%) |
Jul 12, 2016 | 61.20 | 61.60 | 61.20 | 61.55 | 191,369 | +0.79(+1.31%) |
Jul 11, 2016 | 60.61 | 60.89 | 60.61 | 60.75 | 11,582 | +0.27(+0.45%) |
Jul 08, 2016 | 59.84 | 60.55 | 59.38 | 60.48 | 23,839 | +1.10(+1.86%) |
Jul 07, 2016 | 59.43 | 59.88 | 59.16 | 59.38 | 3,960,159 | +0.07(+0.11%) |
Jul 06, 2016 | 58.50 | 59.31 | 58.50 | 59.31 | 12,773 | +0.42(+0.71%) |
Jul 05, 2016 | 59.33 | 59.33 | 58.65 | 58.90 | 30,515 | -0.83(-1.39%) |
Jul 01, 2016 | 59.58 | 59.73 | 59.73 | 59.73 | 12,098 | +0.13(+0.21%) |
Jun 30, 2016 | 58.80 | 59.60 | 58.58 | 59.60 | 23,238 | +0.90(+1.53%) |
Jun 29, 2016 | 58.17 | 58.83 | 58.17 | 58.70 | 27,978 | +1.06(+1.85%) |
Jun 28, 2016 | 57.25 | 57.70 | 57.03 | 57.64 | 39,232 | +1.12(+1.98%) |
Jun 27, 2016 | 57.58 | 57.58 | 56.28 | 56.52 | 53,139 | -1.54(-2.65%) |
Jun 24, 2016 | 58.61 | 59.19 | 57.98 | 58.05 | 178,530 | -2.51(-4.15%) |
Jun 23, 2016 | 60.40 | 60.57 | 60.28 | 60.57 | 23,893 | +0.95(+1.59%) |
Jun 22, 2016 | 60.05 | 60.09 | 59.57 | 59.62 | 7,150 | -0.11(-0.18%) |
Jun 21, 2016 | 59.59 | 59.81 | 59.48 | 59.73 | 197,754 | +0.10(+0.17%) |
Jun 20, 2016 | 59.88 | 60.17 | 59.63 | 59.63 | 5,596 | +0.38(+0.63%) |
Jun 17, 2016 | 59.11 | 59.43 | 59.05 | 59.25 | 13,323 | +0.14(+0.24%) |
Jun 16, 2016 | 58.91 | 59.19 | 58.40 | 59.11 | 15,965 | -0.02(-0.03%) |
Jun 15, 2016 | 59.19 | 59.55 | 59.05 | 59.13 | 170,834 | +0.01(+0.02%) |
Jun 14, 2016 | 59.40 | 59.46 | 58.77 | 59.12 | 21,944 | -0.38(-0.65%) |
Jun 13, 2016 | 59.82 | 59.91 | 59.46 | 59.50 | 15,653 | -0.64(-1.07%) |
Jun 10, 2016 | 60.27 | 60.33 | 59.92 | 60.15 | 144,093 | -0.70(-1.15%) |
Jun 09, 2016 | 60.75 | 60.88 | 60.56 | 60.85 | 25,906 | -0.17(-0.28%) |
Jun 08, 2016 | 60.86 | 61.07 | 60.86 | 61.02 | 145,504 | +0.14(+0.24%) |
Jun 07, 2016 | 60.88 | 61.07 | 60.72 | 60.88 | 74,121 | +0.26(+0.43%) |
Jun 06, 2016 | 60.39 | 60.74 | 60.39 | 60.62 | 17,078 | +0.40(+0.67%) |
Jun 03, 2016 | 60.45 | 60.45 | 59.87 | 60.21 | 11,627 | -0.34(-0.56%) |
Jun 02, 2016 | 60.23 | 60.55 | 60.23 | 60.55 | 22,105 | +0.24(+0.40%) |
Jun 01, 2016 | 59.85 | 60.38 | 59.80 | 60.31 | 15,348 | -0.02(-0.03%) |
May 31, 2016 | 60.39 | 60.44 | 60.05 | 60.33 | 22,428 | +0.09(+0.14%) |
May 27, 2016 | 59.97 | 60.24 | 60.24 | 60.24 | 4,366 | +0.27(+0.45%) |
May 26, 2016 | 60.03 | 60.09 | 59.92 | 59.97 | 8,362 | -0.05(-0.08%) |
May 25, 2016 | 59.83 | 60.10 | 59.83 | 60.02 | 6,909 | +0.60(+1.00%) |
May 24, 2016 | 59.28 | 59.47 | 59.28 | 59.43 | 13,247 | +0.77(+1.31%) |
May 23, 2016 | 58.66 | 58.88 | 58.57 | 58.66 | 32,351 | -0.01(-0.02%) |
May 20, 2016 | 58.32 | 58.81 | 58.32 | 58.67 | 50,619 | +0.53(+0.91%) |
May 19, 2016 | 58.18 | 58.21 | 57.78 | 58.14 | 5,922 | +0.00(+0.00%) |
May 18, 2016 | 58.16 | 58.43 | 57.85 | 58.14 | 13,915 | +0.05(+0.08%) |
May 17, 2016 | 58.39 | 58.57 | 57.93 | 58.09 | 7,497 | -0.30(-0.51%) |
May 16, 2016 | 58.18 | 58.50 | 58.17 | 58.39 | 56,301 | +0.68(+1.18%) |
May 13, 2016 | 58.13 | 58.39 | 57.61 | 57.70 | 436,412 | -0.56(-0.96%) |
May 12, 2016 | 58.18 | 58.43 | 57.95 | 58.26 | 12,913 | -0.21(-0.36%) |
May 11, 2016 | 58.68 | 58.95 | 58.47 | 58.47 | 31,391 | -0.62(-1.04%) |
May 10, 2016 | 58.71 | 59.11 | 58.69 | 59.09 | 81,630 | +0.76(+1.30%) |
May 09, 2016 | 58.57 | 58.61 | 58.28 | 58.33 | 10,001 | -0.13(-0.23%) |
May 06, 2016 | 58.07 | 58.47 | 57.99 | 58.46 | 3,177 | +0.26(+0.45%) |
May 05, 2016 | 58.43 | 58.65 | 58.18 | 58.20 | 24,442 | -0.14(-0.25%) |
May 04, 2016 | 58.52 | 58.74 | 58.22 | 58.35 | 34,679 | -0.63(-1.06%) |
May 03, 2016 | 59.31 | 59.31 | 58.69 | 58.97 | 167,530 | -0.69(-1.16%) |