Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.60 | 58.19 | 57.27 | 57.99 | 1,754,574 | +0.32(+0.56%) |
Jul 28, 2016 | 56.62 | 57.68 | 56.40 | 57.67 | 1,817,565 | +0.73(+1.29%) |
Jul 27, 2016 | 56.99 | 58.70 | 55.49 | 56.93 | 5,233,843 | -3.16(-5.25%) |
Jul 26, 2016 | 59.80 | 60.27 | 59.52 | 60.09 | 2,100,092 | +0.53(+0.90%) |
Jul 25, 2016 | 59.77 | 60.02 | 59.50 | 59.56 | 1,274,568 | -0.44(-0.74%) |
Jul 22, 2016 | 59.42 | 60.21 | 59.17 | 60.00 | 1,362,243 | +0.67(+1.12%) |
Jul 21, 2016 | 59.27 | 59.66 | 59.02 | 59.33 | 1,778,136 | +0.05(+0.08%) |
Jul 20, 2016 | 59.66 | 60.27 | 59.15 | 59.28 | 1,532,857 | -0.37(-0.63%) |
Jul 19, 2016 | 59.18 | 59.80 | 58.86 | 59.66 | 1,555,013 | +0.15(+0.25%) |
Jul 18, 2016 | 58.92 | 59.97 | 58.48 | 59.51 | 2,366,783 | -0.42(-0.70%) |
Jul 15, 2016 | 60.39 | 60.39 | 59.62 | 59.92 | 2,482,159 | -0.30(-0.50%) |
Jul 14, 2016 | 61.07 | 61.07 | 60.21 | 60.22 | 1,260,216 | -0.44(-0.73%) |
Jul 13, 2016 | 60.42 | 60.81 | 60.22 | 60.67 | 2,076,717 | +0.32(+0.52%) |
Jul 12, 2016 | 59.87 | 60.38 | 59.87 | 60.35 | 1,635,636 | +0.49(+0.82%) |
Jul 11, 2016 | 60.37 | 60.87 | 59.24 | 59.86 | 4,540,123 | -2.14(-3.45%) |
Jul 08, 2016 | 61.44 | 62.16 | 61.11 | 62.00 | 2,598,345 | +0.89(+1.46%) |
Jul 07, 2016 | 62.41 | 62.47 | 61.05 | 61.11 | 3,284,879 | -1.39(-2.23%) |
Jul 05, 2016 | 62.55 | 62.85 | 62.25 | 62.50 | 1,149,232 | -0.13(-0.21%) |
Jul 01, 2016 | 62.12 | 62.63 | 62.63 | 62.63 | 1,673,154 | +0.78(+1.27%) |
Jun 30, 2016 | 61.06 | 61.91 | 60.74 | 61.85 | 1,513,823 | +0.50(+0.81%) |
Jun 29, 2016 | 61.52 | 61.96 | 61.31 | 61.35 | 1,391,685 | +0.19(+0.31%) |
Jun 28, 2016 | 60.17 | 61.17 | 60.12 | 61.16 | 1,978,728 | +1.03(+1.72%) |
Jun 27, 2016 | 59.42 | 60.38 | 59.34 | 60.12 | 2,427,200 | +0.45(+0.75%) |
Jun 24, 2016 | 58.58 | 59.94 | 58.43 | 59.67 | 2,651,887 | -0.23(-0.39%) |
Jun 23, 2016 | 59.90 | 60.19 | 59.70 | 59.91 | 1,683,136 | +0.05(+0.08%) |
Jun 22, 2016 | 60.06 | 60.33 | 59.60 | 59.86 | 1,415,697 | -0.19(-0.32%) |
Jun 21, 2016 | 60.36 | 60.43 | 59.61 | 60.05 | 1,117,515 | -0.37(-0.62%) |
Jun 20, 2016 | 60.54 | 60.90 | 60.38 | 60.42 | 897,646 | +0.47(+0.78%) |
Jun 17, 2016 | 59.78 | 60.00 | 59.47 | 59.96 | 2,436,406 | -0.09(-0.15%) |
Jun 16, 2016 | 60.36 | 60.36 | 59.36 | 60.05 | 1,785,850 | -0.36(-0.59%) |
Jun 15, 2016 | 60.37 | 61.08 | 60.26 | 60.41 | 1,668,594 | +0.04(+0.07%) |
Jun 14, 2016 | 60.82 | 60.92 | 59.97 | 60.37 | 1,486,293 | -0.42(-0.70%) |
Jun 13, 2016 | 60.87 | 61.08 | 60.71 | 60.79 | 1,167,565 | -0.01(-0.01%) |
Jun 10, 2016 | 61.27 | 61.38 | 60.71 | 60.80 | 1,239,392 | -0.93(-1.51%) |
Jun 09, 2016 | 61.45 | 61.85 | 60.98 | 61.73 | 2,028,040 | +0.37(+0.60%) |
Jun 08, 2016 | 60.77 | 61.39 | 60.65 | 61.37 | 2,112,177 | +0.60(+0.99%) |
Jun 07, 2016 | 60.92 | 60.94 | 60.61 | 60.77 | 1,542,209 | -0.22(-0.37%) |
Jun 06, 2016 | 61.77 | 61.77 | 60.81 | 60.99 | 1,609,583 | -0.12(-0.19%) |
Jun 03, 2016 | 61.02 | 61.16 | 60.77 | 61.11 | 2,966,651 | -0.36(-0.58%) |
Jun 02, 2016 | 61.83 | 61.89 | 61.39 | 61.47 | 1,277,951 | -0.38(-0.62%) |
Jun 01, 2016 | 62.11 | 62.19 | 61.43 | 61.85 | 993,702 | -0.25(-0.40%) |
May 31, 2016 | 62.45 | 62.76 | 61.59 | 62.10 | 5,224,301 | -0.17(-0.27%) |
May 27, 2016 | 62.11 | 62.26 | 62.26 | 62.26 | 1,338,202 | +0.17(+0.28%) |
May 26, 2016 | 62.20 | 62.42 | 61.89 | 62.09 | 973,980 | +0.13(+0.21%) |
May 25, 2016 | 62.07 | 62.17 | 61.68 | 61.96 | 1,402,953 | +0.10(+0.16%) |
May 24, 2016 | 61.63 | 62.11 | 61.31 | 61.86 | 1,370,378 | +0.27(+0.44%) |
May 23, 2016 | 61.34 | 61.73 | 61.34 | 61.59 | 1,022,001 | +0.03(+0.05%) |
May 20, 2016 | 60.90 | 61.69 | 60.90 | 61.55 | 1,320,406 | +1.01(+1.67%) |
May 19, 2016 | 60.11 | 60.77 | 60.04 | 60.54 | 1,000,828 | -0.04(-0.07%) |
May 18, 2016 | 60.14 | 60.80 | 59.81 | 60.58 | 1,548,775 | +0.31(+0.51%) |
May 17, 2016 | 59.68 | 61.04 | 59.52 | 60.28 | 1,403,801 | +0.28(+0.47%) |
May 16, 2016 | 59.99 | 60.32 | 59.34 | 59.99 | 1,014,816 | +0.11(+0.18%) |
May 13, 2016 | 60.09 | 60.25 | 59.49 | 59.89 | 1,341,759 | -0.13(-0.22%) |
May 12, 2016 | 60.06 | 60.45 | 59.63 | 60.02 | 1,015,283 | -0.10(-0.17%) |
May 11, 2016 | 60.33 | 60.62 | 59.90 | 60.12 | 1,137,334 | -0.38(-0.63%) |
May 10, 2016 | 61.03 | 61.15 | 60.28 | 60.50 | 1,287,038 | -0.07(-0.12%) |
May 09, 2016 | 60.04 | 60.67 | 59.80 | 60.57 | 1,254,453 | +0.26(+0.44%) |
May 06, 2016 | 58.76 | 60.38 | 58.50 | 60.31 | 2,160,874 | +1.63(+2.78%) |
May 05, 2016 | 59.39 | 59.60 | 58.58 | 58.68 | 1,020,827 | -0.74(-1.24%) |
May 04, 2016 | 58.40 | 59.61 | 58.26 | 59.42 | 2,160,924 | +0.75(+1.27%) |
May 03, 2016 | 58.93 | 59.12 | 58.37 | 58.67 | 1,431,766 | -0.80(-1.35%) |