Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.08 | 61.17 | 60.66 | 61.01 | 1,064,794 | -0.18(-0.29%) |
Jul 28, 2016 | 60.69 | 61.32 | 60.68 | 61.18 | 1,382,251 | +0.28(+0.46%) |
Jul 27, 2016 | 60.19 | 60.93 | 59.98 | 60.90 | 1,526,941 | +0.74(+1.23%) |
Jul 26, 2016 | 59.93 | 60.23 | 59.88 | 60.16 | 641,989 | +0.29(+0.48%) |
Jul 25, 2016 | 59.82 | 60.09 | 59.67 | 59.87 | 645,460 | -0.14(-0.23%) |
Jul 22, 2016 | 59.36 | 60.11 | 59.33 | 60.01 | 928,117 | +0.62(+1.04%) |
Jul 21, 2016 | 59.64 | 59.91 | 59.19 | 59.40 | 817,448 | -0.33(-0.56%) |
Jul 20, 2016 | 59.42 | 59.81 | 59.41 | 59.73 | 1,114,529 | +0.38(+0.64%) |
Jul 19, 2016 | 59.44 | 59.58 | 59.00 | 59.35 | 870,618 | -0.04(-0.07%) |
Jul 18, 2016 | 59.27 | 59.78 | 59.27 | 59.40 | 791,568 | +0.13(+0.22%) |
Jul 15, 2016 | 59.61 | 59.61 | 58.99 | 59.27 | 1,055,758 | -0.16(-0.27%) |
Jul 14, 2016 | 59.68 | 59.93 | 59.33 | 59.42 | 1,090,517 | +0.11(+0.18%) |
Jul 13, 2016 | 59.50 | 59.56 | 59.20 | 59.32 | 1,081,957 | +0.05(+0.09%) |
Jul 12, 2016 | 59.14 | 59.36 | 58.81 | 59.27 | 1,343,770 | +0.69(+1.17%) |
Jul 11, 2016 | 58.54 | 58.69 | 58.22 | 58.58 | 1,118,499 | +0.21(+0.36%) |
Jul 08, 2016 | 57.75 | 58.51 | 57.20 | 58.37 | 1,050,273 | +1.17(+2.04%) |
Jul 07, 2016 | 57.32 | 57.53 | 56.95 | 57.20 | 1,057,886 | -0.22(-0.38%) |
Jul 06, 2016 | 56.65 | 57.46 | 56.32 | 57.42 | 2,516,727 | +0.47(+0.82%) |
Jul 05, 2016 | 57.57 | 57.57 | 56.92 | 56.95 | 1,068,880 | -1.09(-1.88%) |
Jul 01, 2016 | 57.91 | 58.04 | 58.04 | 58.04 | 1,332,726 | +0.04(+0.06%) |
Jun 30, 2016 | 57.48 | 58.02 | 57.05 | 58.01 | 2,190,957 | +1.25(+2.20%) |
Jun 29, 2016 | 56.48 | 56.85 | 56.04 | 56.76 | 1,329,705 | +0.76(+1.35%) |
Jun 28, 2016 | 55.93 | 56.11 | 55.24 | 56.00 | 2,454,197 | +0.54(+0.97%) |
Jun 27, 2016 | 56.43 | 56.43 | 55.19 | 55.47 | 2,647,063 | -1.45(-2.55%) |
Jun 24, 2016 | 58.08 | 58.43 | 56.80 | 56.92 | 5,384,948 | -2.88(-4.82%) |
Jun 23, 2016 | 59.64 | 59.93 | 59.53 | 59.80 | 1,139,332 | +0.51(+0.86%) |
Jun 22, 2016 | 59.55 | 59.73 | 59.25 | 59.29 | 1,228,112 | -0.33(-0.56%) |
Jun 21, 2016 | 60.07 | 60.16 | 59.62 | 59.63 | 1,432,563 | -0.47(-0.79%) |
Jun 20, 2016 | 59.73 | 60.31 | 59.66 | 60.10 | 4,501,209 | +0.90(+1.51%) |
Jun 17, 2016 | 59.64 | 59.72 | 59.18 | 59.20 | 4,340,657 | -0.41(-0.69%) |
Jun 16, 2016 | 59.02 | 59.68 | 58.94 | 59.62 | 2,477,565 | +0.23(+0.39%) |
Jun 15, 2016 | 59.19 | 59.70 | 59.10 | 59.39 | 5,149,202 | +0.26(+0.45%) |
Jun 14, 2016 | 58.52 | 59.32 | 58.48 | 59.13 | 1,920,117 | +0.37(+0.63%) |
Jun 13, 2016 | 58.83 | 59.72 | 58.71 | 58.76 | 2,866,824 | -0.18(-0.31%) |
Jun 10, 2016 | 59.36 | 59.47 | 58.76 | 58.94 | 2,344,383 | -0.98(-1.63%) |
Jun 09, 2016 | 60.23 | 60.52 | 59.74 | 59.92 | 1,734,903 | -0.43(-0.71%) |
Jun 08, 2016 | 59.78 | 60.58 | 59.59 | 60.35 | 3,137,665 | +0.78(+1.31%) |
Jun 07, 2016 | 59.85 | 60.00 | 59.37 | 59.57 | 3,839,963 | -0.53(-0.89%) |
Jun 06, 2016 | 59.89 | 60.34 | 59.61 | 60.10 | 3,165,128 | +0.26(+0.44%) |
Jun 03, 2016 | 60.00 | 60.11 | 59.16 | 59.84 | 4,862,454 | -0.29(-0.48%) |
Jun 02, 2016 | 60.36 | 60.44 | 59.97 | 60.13 | 2,686,113 | -0.23(-0.38%) |
Jun 01, 2016 | 60.31 | 60.70 | 59.99 | 60.36 | 1,781,501 | -0.18(-0.30%) |
May 31, 2016 | 60.83 | 60.94 | 60.07 | 60.54 | 4,032,769 | -0.20(-0.33%) |
May 27, 2016 | 60.42 | 60.74 | 60.74 | 60.74 | 1,358,727 | +0.09(+0.14%) |
May 26, 2016 | 60.58 | 61.04 | 60.27 | 60.65 | 952,119 | +0.04(+0.07%) |
May 25, 2016 | 60.96 | 61.15 | 60.59 | 60.61 | 1,322,008 | -0.29(-0.47%) |
May 24, 2016 | 60.19 | 60.99 | 60.19 | 60.90 | 1,618,402 | +0.79(+1.31%) |
May 23, 2016 | 59.94 | 60.30 | 59.86 | 60.11 | 1,995,051 | +0.03(+0.04%) |
May 20, 2016 | 60.43 | 60.43 | 59.96 | 60.09 | 1,858,217 | +0.03(+0.04%) |
May 19, 2016 | 60.62 | 60.97 | 59.68 | 60.06 | 1,419,894 | -0.65(-1.07%) |
May 18, 2016 | 61.02 | 61.35 | 60.35 | 60.71 | 1,383,206 | -0.38(-0.62%) |
May 17, 2016 | 61.76 | 61.87 | 61.06 | 61.08 | 2,302,938 | -0.82(-1.33%) |
May 16, 2016 | 61.53 | 62.29 | 61.24 | 61.90 | 1,997,347 | +0.18(+0.30%) |
May 13, 2016 | 62.04 | 62.31 | 61.51 | 61.72 | 2,171,075 | -0.43(-0.69%) |
May 12, 2016 | 61.36 | 62.52 | 60.88 | 62.15 | 2,120,829 | +0.91(+1.48%) |
May 11, 2016 | 62.10 | 62.34 | 61.15 | 61.24 | 2,257,204 | -0.86(-1.38%) |
May 10, 2016 | 61.94 | 62.66 | 61.72 | 62.10 | 1,761,666 | +0.20(+0.32%) |
May 09, 2016 | 61.55 | 62.28 | 61.18 | 61.90 | 3,256,397 | +0.24(+0.40%) |
May 06, 2016 | 62.83 | 64.89 | 58.13 | 61.65 | 6,362,967 | -3.24(-5.00%) |
May 05, 2016 | 64.86 | 65.78 | 64.74 | 64.89 | 1,551,844 | +0.03(+0.04%) |
May 04, 2016 | 64.87 | 65.30 | 64.45 | 64.87 | 1,062,624 | -0.65(-0.99%) |
May 03, 2016 | 66.10 | 66.10 | 65.23 | 65.51 | 1,411,956 | -0.91(-1.37%) |