Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.58 | 63.58 | 62.00 | 63.15 | 675,752 | +1.50(+2.43%) |
Jul 28, 2016 | 61.75 | 62.17 | 60.64 | 61.65 | 358,646 | +0.07(+0.12%) |
Jul 27, 2016 | 60.50 | 62.23 | 58.86 | 61.58 | 746,125 | +1.66(+2.78%) |
Jul 26, 2016 | 59.90 | 60.31 | 59.49 | 59.91 | 704,492 | +0.43(+0.73%) |
Jul 25, 2016 | 59.71 | 59.71 | 58.43 | 59.48 | 627,112 | -1.01(-1.67%) |
Jul 22, 2016 | 60.12 | 60.70 | 59.99 | 60.49 | 340,189 | -0.19(-0.31%) |
Jul 21, 2016 | 60.05 | 60.93 | 59.55 | 60.67 | 830,378 | +0.99(+1.66%) |
Jul 20, 2016 | 60.96 | 61.61 | 59.49 | 59.68 | 851,234 | -2.50(-4.02%) |
Jul 19, 2016 | 62.33 | 62.71 | 61.74 | 62.18 | 670,662 | -0.15(-0.24%) |
Jul 18, 2016 | 61.47 | 62.38 | 61.15 | 62.33 | 446,990 | +0.70(+1.14%) |
Jul 15, 2016 | 61.87 | 62.45 | 61.38 | 61.62 | 499,933 | -0.85(-1.36%) |
Jul 14, 2016 | 61.99 | 62.66 | 61.08 | 62.48 | 943,305 | -1.07(-1.68%) |
Jul 13, 2016 | 62.93 | 64.27 | 62.93 | 63.54 | 588,128 | +1.44(+2.32%) |
Jul 12, 2016 | 64.41 | 64.66 | 62.08 | 62.10 | 914,605 | -2.56(-3.96%) |
Jul 11, 2016 | 64.22 | 64.90 | 63.56 | 64.66 | 686,988 | -0.34(-0.52%) |
Jul 08, 2016 | 63.52 | 65.47 | 63.32 | 64.99 | 889,795 | +1.67(+2.64%) |
Jul 07, 2016 | 64.80 | 64.90 | 62.83 | 63.32 | 736,066 | -2.03(-3.11%) |
Jul 06, 2016 | 64.65 | 65.76 | 63.87 | 65.35 | 1,170,115 | +1.29(+2.01%) |
Jul 05, 2016 | 64.48 | 64.53 | 62.97 | 64.07 | 1,286,119 | -0.47(-0.72%) |
Jul 01, 2016 | 63.58 | 64.54 | 64.54 | 64.54 | 641,493 | +2.18(+3.50%) |
Jun 30, 2016 | 61.44 | 62.62 | 60.71 | 62.35 | 764,571 | +1.39(+2.27%) |
Jun 29, 2016 | 60.32 | 61.45 | 60.25 | 60.97 | 997,983 | +1.28(+2.14%) |
Jun 28, 2016 | 58.81 | 59.97 | 58.39 | 59.69 | 875,708 | +0.22(+0.37%) |
Jun 27, 2016 | 60.01 | 60.99 | 57.82 | 59.47 | 1,108,741 | +0.09(+0.15%) |
Jun 24, 2016 | 58.53 | 59.73 | 57.75 | 59.38 | 1,816,843 | +3.58(+6.42%) |
Jun 23, 2016 | 56.23 | 57.05 | 55.54 | 55.80 | 1,690,670 | -0.66(-1.16%) |
Jun 22, 2016 | 56.61 | 56.85 | 55.62 | 56.45 | 1,390,105 | +0.04(+0.07%) |
Jun 21, 2016 | 56.97 | 57.36 | 56.23 | 56.41 | 1,019,453 | -1.47(-2.54%) |
Jun 20, 2016 | 56.98 | 58.08 | 56.43 | 57.88 | 934,115 | +0.05(+0.09%) |
Jun 17, 2016 | 58.67 | 58.94 | 56.80 | 57.83 | 3,976,485 | -0.39(-0.66%) |
Jun 16, 2016 | 58.48 | 59.75 | 57.35 | 58.21 | 2,207,300 | +0.42(+0.72%) |
Jun 15, 2016 | 56.76 | 58.54 | 55.70 | 57.80 | 1,416,903 | +1.21(+2.14%) |
Jun 14, 2016 | 57.62 | 57.67 | 56.36 | 56.58 | 1,274,793 | -0.70(-1.22%) |
Jun 13, 2016 | 58.77 | 59.08 | 56.56 | 57.28 | 1,120,177 | -0.47(-0.82%) |
Jun 10, 2016 | 57.73 | 58.56 | 57.25 | 57.75 | 1,251,660 | +0.24(+0.42%) |
Jun 09, 2016 | 56.61 | 57.68 | 56.46 | 57.51 | 563,970 | +0.94(+1.65%) |
Jun 08, 2016 | 57.35 | 57.74 | 56.20 | 56.57 | 943,231 | +0.76(+1.36%) |
Jun 07, 2016 | 56.34 | 56.54 | 55.42 | 55.82 | 532,329 | -0.59(-1.04%) |
Jun 06, 2016 | 56.70 | 56.93 | 55.31 | 56.40 | 774,574 | -0.27(-0.47%) |
Jun 03, 2016 | 54.52 | 56.93 | 54.52 | 56.67 | 1,670,009 | +4.67(+8.99%) |
Jun 02, 2016 | 52.04 | 52.70 | 51.44 | 52.00 | 530,333 | -0.31(-0.59%) |
Jun 01, 2016 | 51.57 | 53.22 | 51.50 | 52.31 | 787,052 | +0.73(+1.42%) |
May 31, 2016 | 51.13 | 52.74 | 51.05 | 51.57 | 850,342 | +0.45(+0.88%) |
May 27, 2016 | 51.44 | 51.13 | 51.13 | 51.13 | 709,098 | -0.51(-0.99%) |
May 26, 2016 | 52.84 | 52.89 | 51.01 | 51.64 | 780,620 | -0.26(-0.50%) |
May 25, 2016 | 50.20 | 52.14 | 49.47 | 51.90 | 1,121,330 | +1.60(+3.19%) |
May 24, 2016 | 52.04 | 52.97 | 50.29 | 50.30 | 1,593,975 | -2.51(-4.75%) |
May 23, 2016 | 52.57 | 53.70 | 52.03 | 52.80 | 483,966 | -0.53(-0.99%) |
May 20, 2016 | 53.35 | 53.54 | 52.26 | 53.33 | 1,753,741 | +0.56(+1.06%) |
May 19, 2016 | 51.31 | 53.15 | 50.35 | 52.77 | 1,667,673 | +0.57(+1.09%) |
May 18, 2016 | 55.85 | 55.88 | 52.04 | 52.20 | 1,820,172 | -4.55(-8.02%) |
May 17, 2016 | 55.55 | 56.85 | 54.72 | 56.75 | 1,041,049 | +1.05(+1.89%) |
May 16, 2016 | 56.22 | 56.94 | 55.42 | 55.70 | 819,625 | +0.56(+1.02%) |
May 13, 2016 | 55.67 | 55.81 | 54.74 | 55.14 | 1,023,915 | -0.28(-0.51%) |
May 12, 2016 | 56.31 | 57.18 | 55.24 | 55.42 | 1,052,511 | -1.41(-2.48%) |
May 11, 2016 | 56.75 | 57.30 | 54.96 | 56.83 | 1,372,427 | +0.15(+0.27%) |
May 10, 2016 | 55.13 | 57.20 | 54.51 | 56.68 | 877,200 | +1.87(+3.42%) |
May 09, 2016 | 55.35 | 55.69 | 54.55 | 54.81 | 1,207,563 | -2.37(-4.14%) |
May 06, 2016 | 55.82 | 57.70 | 55.79 | 57.17 | 1,209,297 | +1.78(+3.22%) |
May 05, 2016 | 53.49 | 55.44 | 53.49 | 55.39 | 1,216,628 | +2.68(+5.08%) |
May 04, 2016 | 54.28 | 54.56 | 52.10 | 52.71 | 1,380,776 | -2.30(-4.17%) |
May 03, 2016 | 56.14 | 56.27 | 54.46 | 55.01 | 871,275 | -0.99(-1.77%) |