Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.77 | 63.77 | 62.19 | 63.34 | 673,713 | +1.50(+2.43%) |
Jul 28, 2016 | 61.93 | 62.36 | 60.82 | 61.84 | 357,563 | +0.07(+0.12%) |
Jul 27, 2016 | 60.68 | 62.42 | 59.04 | 61.76 | 743,873 | +1.67(+2.78%) |
Jul 26, 2016 | 60.08 | 60.50 | 59.67 | 60.09 | 702,366 | +0.44(+0.73%) |
Jul 25, 2016 | 59.89 | 59.90 | 58.60 | 59.66 | 625,219 | -1.01(-1.67%) |
Jul 22, 2016 | 60.31 | 60.88 | 60.17 | 60.67 | 339,162 | -0.19(-0.31%) |
Jul 21, 2016 | 60.23 | 61.11 | 59.73 | 60.86 | 827,872 | +1.00(+1.66%) |
Jul 20, 2016 | 61.15 | 61.79 | 59.67 | 59.86 | 848,665 | -2.51(-4.02%) |
Jul 19, 2016 | 62.52 | 62.90 | 61.93 | 62.37 | 668,638 | -0.15(-0.24%) |
Jul 18, 2016 | 61.66 | 62.57 | 61.33 | 62.52 | 445,641 | +0.71(+1.14%) |
Jul 15, 2016 | 62.06 | 62.64 | 61.56 | 61.81 | 498,424 | -0.86(-1.36%) |
Jul 14, 2016 | 62.18 | 62.85 | 61.26 | 62.67 | 940,458 | -1.07(-1.68%) |
Jul 13, 2016 | 63.12 | 64.47 | 63.12 | 63.74 | 586,353 | +1.45(+2.32%) |
Jul 12, 2016 | 64.61 | 64.85 | 62.26 | 62.29 | 911,845 | -2.57(-3.96%) |
Jul 11, 2016 | 64.42 | 65.10 | 63.75 | 64.85 | 684,915 | -0.34(-0.52%) |
Jul 08, 2016 | 63.71 | 65.67 | 63.51 | 65.19 | 887,109 | +1.68(+2.64%) |
Jul 07, 2016 | 64.99 | 65.10 | 63.02 | 63.51 | 733,844 | -2.04(-3.11%) |
Jul 06, 2016 | 64.85 | 65.96 | 64.06 | 65.55 | 1,166,583 | +1.29(+2.01%) |
Jul 05, 2016 | 64.67 | 64.72 | 63.16 | 64.26 | 1,282,238 | -0.47(-0.72%) |
Jul 01, 2016 | 63.77 | 64.73 | 64.73 | 64.73 | 639,557 | +2.19(+3.50%) |
Jun 30, 2016 | 61.62 | 62.81 | 60.90 | 62.54 | 762,264 | +1.39(+2.27%) |
Jun 29, 2016 | 60.50 | 61.64 | 60.43 | 61.15 | 994,970 | +1.28(+2.14%) |
Jun 28, 2016 | 58.99 | 60.15 | 58.57 | 59.87 | 873,065 | +0.22(+0.37%) |
Jun 27, 2016 | 60.19 | 61.17 | 58.00 | 59.65 | 1,105,394 | +0.09(+0.15%) |
Jun 24, 2016 | 58.70 | 59.91 | 57.92 | 59.56 | 1,811,359 | +3.59(+6.42%) |
Jun 23, 2016 | 56.40 | 57.22 | 55.71 | 55.96 | 1,685,567 | -0.66(-1.16%) |
Jun 22, 2016 | 56.78 | 57.02 | 55.79 | 56.62 | 1,385,909 | +0.04(+0.07%) |
Jun 21, 2016 | 57.14 | 57.54 | 56.40 | 56.58 | 1,016,377 | -1.47(-2.54%) |
Jun 20, 2016 | 57.15 | 58.26 | 56.60 | 58.05 | 931,296 | +0.05(+0.09%) |
Jun 17, 2016 | 58.85 | 59.12 | 56.98 | 58.00 | 3,964,484 | -0.39(-0.66%) |
Jun 16, 2016 | 58.66 | 59.93 | 57.52 | 58.39 | 2,200,638 | +0.42(+0.72%) |
Jun 15, 2016 | 56.94 | 58.72 | 55.87 | 57.97 | 1,412,626 | +1.22(+2.14%) |
Jun 14, 2016 | 57.80 | 57.84 | 56.53 | 56.75 | 1,270,946 | -0.70(-1.22%) |
Jun 13, 2016 | 58.95 | 59.26 | 56.74 | 57.45 | 1,116,796 | -0.47(-0.82%) |
Jun 10, 2016 | 57.90 | 58.74 | 57.42 | 57.93 | 1,247,882 | +0.24(+0.42%) |
Jun 09, 2016 | 56.78 | 57.85 | 56.63 | 57.68 | 562,268 | +0.94(+1.65%) |
Jun 08, 2016 | 57.53 | 57.92 | 56.37 | 56.74 | 940,384 | +0.76(+1.36%) |
Jun 07, 2016 | 56.51 | 56.71 | 55.59 | 55.98 | 530,722 | -0.59(-1.04%) |
Jun 06, 2016 | 56.87 | 57.10 | 55.48 | 56.57 | 772,237 | -0.27(-0.47%) |
Jun 03, 2016 | 54.69 | 57.10 | 54.69 | 56.84 | 1,664,969 | +4.69(+8.99%) |
Jun 02, 2016 | 52.20 | 52.86 | 51.59 | 52.16 | 528,733 | -0.31(-0.59%) |
Jun 01, 2016 | 51.73 | 53.38 | 51.66 | 52.47 | 784,677 | +0.73(+1.42%) |
May 31, 2016 | 51.29 | 52.90 | 51.21 | 51.73 | 847,775 | +0.45(+0.88%) |
May 27, 2016 | 51.60 | 51.28 | 51.28 | 51.28 | 706,958 | -0.51(-0.99%) |
May 26, 2016 | 53.00 | 53.05 | 51.17 | 51.80 | 778,264 | -0.26(-0.50%) |
May 25, 2016 | 50.35 | 52.29 | 49.62 | 52.06 | 1,117,946 | +1.61(+3.19%) |
May 24, 2016 | 52.20 | 53.13 | 50.44 | 50.45 | 1,589,165 | -2.51(-4.75%) |
May 23, 2016 | 52.73 | 53.86 | 52.19 | 52.96 | 482,505 | -0.53(-0.99%) |
May 20, 2016 | 53.51 | 53.71 | 52.42 | 53.49 | 1,748,448 | +0.56(+1.06%) |
May 19, 2016 | 51.47 | 53.31 | 50.50 | 52.93 | 1,662,640 | +0.57(+1.09%) |
May 18, 2016 | 56.02 | 56.05 | 52.20 | 52.36 | 1,814,678 | -4.56(-8.02%) |
May 17, 2016 | 55.71 | 57.02 | 54.88 | 56.92 | 1,037,907 | +1.05(+1.89%) |
May 16, 2016 | 56.39 | 57.11 | 55.59 | 55.87 | 817,152 | +0.56(+1.02%) |
May 13, 2016 | 55.84 | 55.98 | 54.91 | 55.31 | 1,020,825 | -0.29(-0.51%) |
May 12, 2016 | 56.48 | 57.36 | 55.40 | 55.59 | 1,049,335 | -1.41(-2.48%) |
May 11, 2016 | 56.92 | 57.47 | 55.13 | 57.00 | 1,368,285 | +0.16(+0.27%) |
May 10, 2016 | 55.30 | 57.37 | 54.67 | 56.85 | 874,552 | +1.88(+3.42%) |
May 09, 2016 | 55.52 | 55.85 | 54.72 | 54.97 | 1,203,919 | -2.38(-4.14%) |
May 06, 2016 | 55.99 | 57.87 | 55.96 | 57.35 | 1,205,647 | +1.79(+3.22%) |
May 05, 2016 | 53.65 | 55.61 | 53.65 | 55.56 | 1,212,957 | +2.69(+5.08%) |
May 04, 2016 | 54.44 | 54.73 | 52.25 | 52.87 | 1,376,609 | -2.30(-4.17%) |
May 03, 2016 | 56.31 | 56.44 | 54.63 | 55.18 | 868,645 | -1.00(-1.77%) |