Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.88 | 63.02 | 61.68 | 62.88 | 497,753 | -0.02(-0.03%) |
Jul 28, 2016 | 62.45 | 63.03 | 62.15 | 62.90 | 369,291 | +0.45(+0.72%) |
Jul 27, 2016 | 62.01 | 62.67 | 61.82 | 62.45 | 298,823 | +0.64(+1.04%) |
Jul 26, 2016 | 61.66 | 62.31 | 61.18 | 61.81 | 402,652 | -0.02(-0.03%) |
Jul 25, 2016 | 61.94 | 61.96 | 61.42 | 61.83 | 291,768 | -0.13(-0.21%) |
Jul 22, 2016 | 61.53 | 62.17 | 61.39 | 61.96 | 239,102 | +0.35(+0.57%) |
Jul 21, 2016 | 62.78 | 62.80 | 61.52 | 61.61 | 367,636 | -1.00(-1.59%) |
Jul 20, 2016 | 62.23 | 62.95 | 62.03 | 62.61 | 309,185 | +0.86(+1.39%) |
Jul 19, 2016 | 62.14 | 62.48 | 61.17 | 61.76 | 419,871 | -0.76(-1.22%) |
Jul 18, 2016 | 62.34 | 63.18 | 62.28 | 62.52 | 224,130 | +0.36(+0.58%) |
Jul 15, 2016 | 62.73 | 62.73 | 62.10 | 62.16 | 240,513 | -0.14(-0.23%) |
Jul 14, 2016 | 62.77 | 62.89 | 62.18 | 62.30 | 252,494 | +0.24(+0.38%) |
Jul 13, 2016 | 62.59 | 62.59 | 62.00 | 62.07 | 431,699 | -0.11(-0.18%) |
Jul 12, 2016 | 61.59 | 62.64 | 61.18 | 62.18 | 611,762 | +0.93(+1.52%) |
Jul 11, 2016 | 60.22 | 61.43 | 60.22 | 61.25 | 732,714 | +0.91(+1.51%) |
Jul 08, 2016 | 59.41 | 60.47 | 58.32 | 60.34 | 589,025 | +2.01(+3.45%) |
Jul 07, 2016 | 58.91 | 59.56 | 57.92 | 58.32 | 315,448 | +0.09(+0.16%) |
Jul 05, 2016 | 59.05 | 59.97 | 58.06 | 58.23 | 541,803 | -1.35(-2.26%) |
Jul 01, 2016 | 59.52 | 59.57 | 59.57 | 59.57 | 546,648 | +0.14(+0.24%) |
Jun 30, 2016 | 58.34 | 59.47 | 58.34 | 59.43 | 581,967 | +1.41(+2.43%) |
Jun 29, 2016 | 57.41 | 58.26 | 57.31 | 58.02 | 492,443 | +0.96(+1.68%) |
Jun 28, 2016 | 57.16 | 57.57 | 56.70 | 57.06 | 793,710 | +0.57(+1.02%) |
Jun 27, 2016 | 59.44 | 59.44 | 56.45 | 56.49 | 804,507 | -3.61(-6.01%) |
Jun 24, 2016 | 59.83 | 61.39 | 58.68 | 60.10 | 886,718 | -1.76(-2.84%) |
Jun 23, 2016 | 61.98 | 62.25 | 60.68 | 61.86 | 532,966 | +0.67(+1.09%) |
Jun 22, 2016 | 61.23 | 61.83 | 60.64 | 61.19 | 730,634 | +0.24(+0.39%) |
Jun 21, 2016 | 61.77 | 61.92 | 60.48 | 60.96 | 584,093 | -0.62(-1.01%) |
Jun 20, 2016 | 61.25 | 62.41 | 60.42 | 61.58 | 415,343 | +1.28(+2.12%) |
Jun 17, 2016 | 61.78 | 61.98 | 60.06 | 60.30 | 750,086 | -1.35(-2.18%) |
Jun 16, 2016 | 62.17 | 62.17 | 61.01 | 61.64 | 442,196 | -0.76(-1.22%) |
Jun 15, 2016 | 62.73 | 63.17 | 62.31 | 62.40 | 247,360 | -0.33(-0.52%) |
Jun 14, 2016 | 62.08 | 62.74 | 61.88 | 62.73 | 327,828 | +0.54(+0.86%) |
Jun 13, 2016 | 61.44 | 62.79 | 61.44 | 62.20 | 391,625 | +0.46(+0.75%) |
Jun 10, 2016 | 63.26 | 63.26 | 61.39 | 61.74 | 396,343 | -2.37(-3.70%) |
Jun 09, 2016 | 63.72 | 64.24 | 63.72 | 64.11 | 423,190 | -0.10(-0.16%) |
Jun 08, 2016 | 64.14 | 64.37 | 63.53 | 64.21 | 278,737 | -0.05(-0.07%) |
Jun 07, 2016 | 63.79 | 64.47 | 63.52 | 64.26 | 399,553 | +0.37(+0.57%) |
Jun 06, 2016 | 63.04 | 63.96 | 62.99 | 63.89 | 255,637 | +0.42(+0.67%) |
Jun 03, 2016 | 63.44 | 63.69 | 62.64 | 63.47 | 278,281 | -0.37(-0.57%) |
Jun 02, 2016 | 63.22 | 64.00 | 63.08 | 63.83 | 381,742 | +0.40(+0.62%) |
Jun 01, 2016 | 62.53 | 63.52 | 62.50 | 63.44 | 200,849 | +0.43(+0.69%) |
May 31, 2016 | 63.38 | 63.77 | 62.52 | 63.01 | 613,603 | -0.02(-0.03%) |
May 27, 2016 | 62.40 | 63.03 | 63.03 | 63.03 | 300,693 | +0.83(+1.33%) |
May 26, 2016 | 61.71 | 62.40 | 61.25 | 62.20 | 437,001 | +0.81(+1.32%) |
May 25, 2016 | 61.91 | 61.91 | 61.00 | 61.39 | 320,958 | -0.40(-0.64%) |
May 24, 2016 | 60.08 | 62.01 | 60.08 | 61.78 | 369,575 | +2.10(+3.52%) |
May 23, 2016 | 59.93 | 60.28 | 59.55 | 59.69 | 310,700 | -0.02(-0.03%) |
May 20, 2016 | 59.18 | 60.02 | 58.53 | 59.70 | 325,384 | +0.96(+1.63%) |
May 19, 2016 | 59.23 | 59.70 | 58.29 | 58.74 | 335,196 | -0.95(-1.59%) |
May 18, 2016 | 58.57 | 59.80 | 57.95 | 59.70 | 400,635 | +1.15(+1.96%) |
May 17, 2016 | 58.89 | 59.57 | 58.46 | 58.55 | 334,694 | -0.65(-1.10%) |
May 16, 2016 | 58.59 | 59.52 | 58.06 | 59.20 | 350,880 | +0.65(+1.12%) |
May 13, 2016 | 59.80 | 59.80 | 58.07 | 58.54 | 559,349 | -1.07(-1.79%) |
May 12, 2016 | 60.99 | 60.99 | 58.61 | 59.61 | 706,444 | -1.01(-1.67%) |
May 11, 2016 | 61.64 | 61.64 | 60.37 | 60.62 | 431,887 | -0.94(-1.52%) |
May 10, 2016 | 60.01 | 61.61 | 59.81 | 61.56 | 402,563 | +1.92(+3.22%) |
May 09, 2016 | 60.33 | 60.71 | 59.58 | 59.64 | 536,578 | -0.83(-1.38%) |
May 06, 2016 | 60.07 | 61.87 | 58.79 | 60.47 | 794,752 | +1.38(+2.34%) |
May 05, 2016 | 58.95 | 59.62 | 58.27 | 59.09 | 811,761 | +0.16(+0.27%) |
May 04, 2016 | 59.02 | 59.46 | 58.36 | 58.93 | 639,529 | -0.53(-0.90%) |
May 03, 2016 | 59.63 | 59.90 | 58.74 | 59.46 | 731,266 | -0.51(-0.86%) |