Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.39 | 62.18 | 61.36 | 61.71 | 278,589 | +0.34(+0.56%) |
Jul 28, 2016 | 60.80 | 61.50 | 60.75 | 61.37 | 289,421 | +0.57(+0.94%) |
Jul 27, 2016 | 61.55 | 61.61 | 60.12 | 60.80 | 358,263 | -0.79(-1.28%) |
Jul 26, 2016 | 61.89 | 61.98 | 61.22 | 61.59 | 407,414 | -0.44(-0.71%) |
Jul 25, 2016 | 61.37 | 62.33 | 61.28 | 62.02 | 416,006 | -0.75(-1.19%) |
Jul 22, 2016 | 61.98 | 62.88 | 61.98 | 62.77 | 297,688 | +0.87(+1.40%) |
Jul 21, 2016 | 61.40 | 61.95 | 60.48 | 61.90 | 346,686 | +0.25(+0.40%) |
Jul 20, 2016 | 62.05 | 62.05 | 61.60 | 61.66 | 257,874 | -0.41(-0.67%) |
Jul 19, 2016 | 62.42 | 62.42 | 61.83 | 62.07 | 285,027 | -0.18(-0.28%) |
Jul 18, 2016 | 62.44 | 62.75 | 62.04 | 62.25 | 266,383 | +0.07(+0.12%) |
Jul 15, 2016 | 61.99 | 62.27 | 61.66 | 62.18 | 519,987 | +0.42(+0.68%) |
Jul 14, 2016 | 62.10 | 62.25 | 61.43 | 61.75 | 412,349 | -0.35(-0.56%) |
Jul 13, 2016 | 62.02 | 62.44 | 61.94 | 62.10 | 347,478 | +0.45(+0.72%) |
Jul 12, 2016 | 61.68 | 62.36 | 60.99 | 61.66 | 493,610 | -0.05(-0.08%) |
Jul 11, 2016 | 61.14 | 61.78 | 60.36 | 61.71 | 314,272 | +0.51(+0.83%) |
Jul 08, 2016 | 61.00 | 61.32 | 60.88 | 61.20 | 724,615 | +0.32(+0.52%) |
Jul 07, 2016 | 61.75 | 62.03 | 60.82 | 60.88 | 791,679 | -1.08(-1.75%) |
Jul 06, 2016 | 61.93 | 62.67 | 61.60 | 61.96 | 511,598 | -0.07(-0.12%) |
Jul 05, 2016 | 62.33 | 63.13 | 61.79 | 62.03 | 712,623 | -0.18(-0.29%) |
Jul 01, 2016 | 62.78 | 62.22 | 62.22 | 62.22 | 787,264 | -0.46(-0.74%) |
Jun 30, 2016 | 61.43 | 63.25 | 61.43 | 62.68 | 10,631,428 | +1.62(+2.65%) |
Jun 29, 2016 | 60.85 | 61.67 | 60.85 | 61.06 | 310,276 | +0.61(+1.01%) |
Jun 28, 2016 | 60.36 | 60.69 | 59.48 | 60.45 | 379,181 | +0.26(+0.44%) |
Jun 27, 2016 | 59.48 | 60.42 | 59.27 | 60.18 | 350,615 | +0.68(+1.15%) |
Jun 24, 2016 | 58.31 | 59.97 | 58.26 | 59.50 | 694,997 | -0.03(-0.05%) |
Jun 23, 2016 | 59.46 | 59.66 | 59.11 | 59.53 | 181,394 | +0.24(+0.40%) |
Jun 22, 2016 | 59.60 | 59.70 | 59.00 | 59.29 | 172,609 | -0.31(-0.52%) |
Jun 21, 2016 | 59.52 | 59.83 | 59.24 | 59.60 | 281,927 | +0.07(+0.12%) |
Jun 20, 2016 | 59.87 | 59.96 | 58.89 | 59.53 | 286,304 | +0.02(+0.04%) |
Jun 17, 2016 | 59.66 | 59.87 | 58.73 | 59.51 | 362,925 | -0.01(-0.01%) |
Jun 16, 2016 | 59.28 | 59.72 | 59.26 | 59.52 | 188,532 | +0.35(+0.59%) |
Jun 15, 2016 | 59.60 | 59.66 | 58.70 | 59.17 | 189,380 | -0.44(-0.73%) |
Jun 14, 2016 | 58.96 | 59.66 | 58.77 | 59.60 | 187,613 | +0.60(+1.01%) |
Jun 13, 2016 | 59.07 | 59.49 | 58.86 | 59.01 | 153,386 | -0.05(-0.08%) |
Jun 10, 2016 | 59.39 | 59.48 | 58.75 | 59.05 | 169,644 | -0.41(-0.68%) |
Jun 09, 2016 | 58.46 | 59.60 | 58.22 | 59.46 | 223,841 | +0.87(+1.48%) |
Jun 08, 2016 | 57.91 | 58.65 | 57.89 | 58.59 | 192,335 | +0.65(+1.11%) |
Jun 07, 2016 | 57.66 | 58.09 | 57.20 | 57.95 | 207,858 | +0.40(+0.69%) |
Jun 06, 2016 | 57.09 | 57.73 | 56.84 | 57.55 | 243,869 | +0.44(+0.77%) |
Jun 03, 2016 | 56.63 | 57.41 | 56.41 | 57.11 | 263,958 | +0.90(+1.60%) |
Jun 02, 2016 | 56.03 | 56.41 | 55.56 | 56.21 | 151,153 | +0.05(+0.08%) |
Jun 01, 2016 | 55.21 | 56.21 | 55.09 | 56.16 | 283,239 | +0.88(+1.58%) |
May 31, 2016 | 55.45 | 55.45 | 54.47 | 55.29 | 305,097 | -0.45(-0.80%) |
May 27, 2016 | 55.14 | 55.73 | 55.73 | 55.73 | 181,463 | +0.61(+1.11%) |
May 26, 2016 | 54.92 | 55.43 | 53.90 | 55.12 | 189,146 | +0.19(+0.35%) |
May 25, 2016 | 55.00 | 55.22 | 54.61 | 54.93 | 202,970 | -0.17(-0.30%) |
May 24, 2016 | 53.93 | 55.12 | 53.83 | 55.10 | 311,592 | +1.27(+2.37%) |
May 23, 2016 | 54.30 | 54.81 | 53.65 | 53.82 | 264,637 | -0.36(-0.66%) |
May 20, 2016 | 54.26 | 54.36 | 54.00 | 54.18 | 234,462 | +0.18(+0.34%) |
May 19, 2016 | 53.71 | 54.10 | 53.46 | 54.00 | 188,167 | +0.17(+0.31%) |
May 18, 2016 | 54.08 | 55.11 | 53.65 | 53.83 | 289,242 | -0.36(-0.66%) |
May 17, 2016 | 55.74 | 56.05 | 53.92 | 54.19 | 419,363 | -1.80(-3.21%) |
May 16, 2016 | 55.74 | 56.15 | 55.20 | 55.99 | 223,285 | +0.33(+0.60%) |
May 13, 2016 | 54.80 | 55.72 | 54.40 | 55.65 | 441,401 | +0.56(+1.01%) |
May 12, 2016 | 54.63 | 55.37 | 54.10 | 55.10 | 338,460 | +0.11(+0.20%) |
May 11, 2016 | 54.15 | 54.99 | 54.15 | 54.98 | 220,418 | +0.74(+1.37%) |
May 10, 2016 | 54.01 | 54.37 | 53.50 | 54.24 | 224,988 | +0.29(+0.53%) |
May 09, 2016 | 53.29 | 54.18 | 52.99 | 53.96 | 261,135 | +0.61(+1.15%) |
May 06, 2016 | 52.98 | 53.46 | 52.56 | 53.34 | 259,229 | +0.15(+0.28%) |
May 05, 2016 | 53.32 | 54.27 | 52.99 | 53.19 | 192,105 | -0.36(-0.67%) |
May 04, 2016 | 52.53 | 53.97 | 51.34 | 53.55 | 269,328 | +1.02(+1.94%) |
May 03, 2016 | 52.56 | 52.79 | 52.07 | 52.53 | 134,126 | -0.08(-0.15%) |