Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.72 | 62.63 | 60.31 | 62.54 | 1,692,405 | +0.42(+0.68%) |
Jul 28, 2016 | 60.87 | 62.21 | 59.79 | 62.12 | 1,828,402 | +2.62(+4.40%) |
Jul 27, 2016 | 60.14 | 60.25 | 59.13 | 59.50 | 949,117 | -0.19(-0.32%) |
Jul 26, 2016 | 59.52 | 60.40 | 59.24 | 59.69 | 1,273,141 | -0.13(-0.22%) |
Jul 25, 2016 | 59.46 | 60.20 | 58.62 | 59.82 | 1,103,209 | +0.42(+0.71%) |
Jul 22, 2016 | 58.43 | 59.49 | 57.88 | 59.40 | 1,061,442 | +1.08(+1.85%) |
Jul 21, 2016 | 59.49 | 60.54 | 58.10 | 58.32 | 1,088,601 | -1.17(-1.97%) |
Jul 20, 2016 | 57.47 | 60.08 | 57.17 | 59.49 | 1,771,652 | +1.35(+2.32%) |
Jul 19, 2016 | 58.21 | 58.64 | 57.77 | 58.14 | 1,036,089 | +0.10(+0.17%) |
Jul 18, 2016 | 58.79 | 59.65 | 58.00 | 58.04 | 1,295,391 | -0.67(-1.14%) |
Jul 15, 2016 | 58.39 | 58.89 | 57.03 | 58.71 | 1,124,913 | +0.27(+0.46%) |
Jul 14, 2016 | 59.00 | 59.20 | 58.33 | 58.44 | 1,021,054 | +0.12(+0.21%) |
Jul 13, 2016 | 59.32 | 59.70 | 58.16 | 58.32 | 1,224,923 | -0.68(-1.15%) |
Jul 12, 2016 | 56.95 | 59.16 | 56.69 | 59.00 | 1,758,453 | +1.64(+2.86%) |
Jul 11, 2016 | 57.16 | 57.80 | 56.82 | 57.36 | 1,201,950 | +0.73(+1.29%) |
Jul 08, 2016 | 55.23 | 57.02 | 54.87 | 56.63 | 1,353,715 | +1.76(+3.21%) |
Jul 07, 2016 | 54.54 | 55.38 | 54.33 | 54.87 | 1,245,963 | +1.12(+2.08%) |
Jul 05, 2016 | 54.26 | 54.50 | 52.85 | 53.75 | 1,305,087 | -0.81(-1.48%) |
Jul 01, 2016 | 54.19 | 54.56 | 54.56 | 54.56 | 1,125,800 | +0.38(+0.70%) |
Jun 30, 2016 | 55.13 | 55.34 | 53.31 | 54.18 | 1,700,453 | -1.13(-2.04%) |
Jun 29, 2016 | 54.30 | 55.79 | 53.88 | 55.31 | 1,569,389 | +1.97(+3.69%) |
Jun 28, 2016 | 52.33 | 54.06 | 51.88 | 53.34 | 4,238,110 | +2.37(+4.65%) |
Jun 27, 2016 | 54.31 | 54.36 | 50.60 | 50.97 | 2,712,557 | -3.85(-7.02%) |
Jun 24, 2016 | 56.29 | 57.18 | 54.46 | 54.82 | 2,818,995 | -5.16(-8.60%) |
Jun 23, 2016 | 58.50 | 60.00 | 57.91 | 59.98 | 1,502,370 | +1.78(+3.06%) |
Jun 22, 2016 | 59.14 | 59.58 | 58.12 | 58.20 | 1,320,947 | -1.36(-2.28%) |
Jun 21, 2016 | 59.24 | 59.97 | 59.01 | 59.56 | 1,528,496 | +0.68(+1.15%) |
Jun 20, 2016 | 58.51 | 59.94 | 58.41 | 58.88 | 1,519,809 | +0.94(+1.62%) |
Jun 17, 2016 | 58.00 | 58.37 | 57.51 | 57.94 | 1,414,575 | -0.07(-0.12%) |
Jun 16, 2016 | 56.98 | 58.13 | 56.48 | 58.01 | 1,263,548 | +0.10(+0.17%) |
Jun 15, 2016 | 56.80 | 58.90 | 56.65 | 57.91 | 2,256,011 | +1.27(+2.24%) |
Jun 14, 2016 | 55.58 | 56.88 | 55.50 | 56.64 | 1,572,679 | +0.33(+0.59%) |
Jun 13, 2016 | 55.66 | 57.40 | 55.26 | 56.31 | 1,533,340 | +0.16(+0.28%) |
Jun 10, 2016 | 58.07 | 58.27 | 55.95 | 56.15 | 2,280,483 | -2.86(-4.85%) |
Jun 09, 2016 | 58.95 | 60.00 | 58.56 | 59.01 | 2,344,073 | -0.54(-0.91%) |
Jun 08, 2016 | 59.68 | 60.00 | 59.27 | 59.55 | 1,723,491 | -0.05(-0.08%) |
Jun 07, 2016 | 58.86 | 59.78 | 58.85 | 59.60 | 1,773,768 | +0.47(+0.79%) |
Jun 06, 2016 | 58.04 | 59.30 | 57.39 | 59.13 | 1,294,797 | +1.33(+2.30%) |
Jun 03, 2016 | 58.20 | 58.20 | 56.82 | 57.80 | 2,181,818 | -0.67(-1.15%) |
Jun 02, 2016 | 58.04 | 59.12 | 57.64 | 58.47 | 2,519,796 | +0.23(+0.39%) |
Jun 01, 2016 | 57.01 | 58.38 | 56.68 | 58.24 | 2,458,874 | +0.79(+1.38%) |
May 31, 2016 | 56.00 | 57.82 | 55.81 | 57.45 | 3,411,410 | +1.11(+1.97%) |
May 27, 2016 | 52.00 | 56.34 | 56.34 | 56.34 | 6,026,400 | +1.41(+2.57%) |
May 26, 2016 | 54.62 | 55.21 | 53.75 | 54.93 | 3,252,414 | +0.57(+1.05%) |
May 25, 2016 | 54.94 | 55.10 | 54.03 | 54.36 | 1,747,554 | +0.02(+0.04%) |
May 24, 2016 | 53.98 | 55.04 | 53.70 | 54.34 | 1,928,062 | +0.63(+1.17%) |
May 23, 2016 | 52.99 | 54.46 | 52.69 | 53.71 | 2,741,380 | +0.86(+1.63%) |
May 20, 2016 | 50.65 | 52.96 | 49.36 | 52.85 | 2,202,418 | +2.34(+4.63%) |
May 19, 2016 | 50.30 | 51.83 | 49.71 | 50.51 | 1,747,403 | +0.30(+0.60%) |
May 18, 2016 | 48.60 | 50.54 | 48.50 | 50.21 | 2,147,545 | +1.26(+2.57%) |
May 17, 2016 | 47.82 | 49.71 | 47.56 | 48.95 | 1,746,010 | +1.03(+2.15%) |
May 16, 2016 | 46.85 | 48.40 | 46.58 | 47.92 | 1,182,577 | +1.32(+2.83%) |
May 13, 2016 | 46.82 | 47.36 | 46.44 | 46.60 | 1,732,717 | -0.44(-0.94%) |
May 12, 2016 | 48.63 | 48.63 | 46.37 | 47.04 | 2,025,453 | -1.14(-2.37%) |
May 11, 2016 | 48.15 | 49.06 | 48.00 | 48.18 | 706,960 | -0.27(-0.56%) |
May 10, 2016 | 47.22 | 48.50 | 46.82 | 48.45 | 861,837 | +1.30(+2.76%) |
May 09, 2016 | 46.67 | 47.60 | 46.20 | 47.15 | 1,106,252 | +0.34(+0.73%) |
May 06, 2016 | 46.79 | 47.89 | 45.07 | 46.81 | 2,636,041 | -0.93(-1.95%) |
May 05, 2016 | 49.12 | 49.12 | 47.43 | 47.74 | 2,152,548 | -1.13(-2.31%) |
May 04, 2016 | 50.67 | 50.88 | 48.22 | 48.87 | 2,748,773 | -2.14(-4.20%) |
May 03, 2016 | 51.89 | 52.48 | 50.26 | 51.01 | 1,599,036 | -1.70(-3.23%) |