Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.80 | 62.86 | 62.44 | 62.62 | 7,343,297 | -0.23(-0.37%) |
Jul 28, 2016 | 62.77 | 62.92 | 62.20 | 62.86 | 5,363,602 | -0.07(-0.11%) |
Jul 27, 2016 | 63.22 | 63.35 | 62.77 | 62.92 | 6,732,301 | -0.35(-0.56%) |
Jul 26, 2016 | 63.26 | 63.57 | 63.00 | 63.28 | 6,115,057 | -0.02(-0.03%) |
Jul 25, 2016 | 63.12 | 63.37 | 63.00 | 63.29 | 5,515,902 | +0.17(+0.27%) |
Jul 22, 2016 | 63.30 | 63.43 | 63.01 | 63.12 | 5,029,733 | +0.03(+0.04%) |
Jul 21, 2016 | 63.02 | 63.21 | 62.77 | 63.10 | 5,164,428 | -0.23(-0.37%) |
Jul 20, 2016 | 63.41 | 63.60 | 63.19 | 63.33 | 6,154,443 | +0.11(+0.18%) |
Jul 19, 2016 | 63.20 | 63.47 | 63.15 | 63.22 | 5,590,485 | -0.15(-0.24%) |
Jul 18, 2016 | 63.20 | 63.66 | 63.11 | 63.37 | 6,358,852 | +0.15(+0.23%) |
Jul 15, 2016 | 63.49 | 63.52 | 63.03 | 63.23 | 6,985,126 | -0.03(-0.04%) |
Jul 14, 2016 | 63.33 | 63.60 | 63.17 | 63.25 | 7,744,360 | +0.07(+0.11%) |
Jul 13, 2016 | 62.86 | 63.19 | 62.60 | 63.18 | 7,456,029 | +0.30(+0.48%) |
Jul 12, 2016 | 63.13 | 63.28 | 62.65 | 62.88 | 14,403,220 | -0.68(-1.07%) |
Jul 11, 2016 | 63.23 | 63.81 | 63.08 | 63.56 | 10,533,474 | +0.19(+0.30%) |
Jul 08, 2016 | 63.35 | 63.11 | 62.86 | 63.37 | 10,635,423 | +0.27(+0.42%) |
Jul 07, 2016 | 63.28 | 63.45 | 62.78 | 63.11 | 8,723,678 | -0.25(-0.39%) |
Jul 06, 2016 | 62.87 | 63.49 | 62.80 | 63.35 | 12,890,254 | +0.58(+0.93%) |
Jul 05, 2016 | 62.44 | 63.18 | 62.38 | 62.77 | 12,524,281 | +0.28(+0.45%) |
Jul 01, 2016 | 62.76 | 62.49 | 62.49 | 62.49 | 8,900,717 | -0.18(-0.29%) |
Jun 30, 2016 | 62.28 | 62.82 | 62.07 | 62.67 | 10,152,938 | +0.48(+0.77%) |
Jun 29, 2016 | 61.47 | 62.21 | 61.43 | 62.19 | 8,173,129 | +0.82(+1.33%) |
Jun 28, 2016 | 61.59 | 61.68 | 60.65 | 61.37 | 9,975,469 | +0.01(+0.01%) |
Jun 27, 2016 | 61.48 | 61.55 | 60.83 | 61.36 | 13,220,411 | -0.39(-0.64%) |
Jun 24, 2016 | 60.55 | 62.41 | 60.51 | 61.76 | 17,618,222 | -0.12(-0.19%) |
Jun 23, 2016 | 61.96 | 62.00 | 61.61 | 61.88 | 8,121,273 | +0.30(+0.49%) |
Jun 22, 2016 | 61.45 | 62.01 | 61.42 | 61.58 | 9,854,675 | +0.25(+0.41%) |
Jun 21, 2016 | 61.19 | 61.55 | 60.89 | 61.33 | 7,777,426 | +0.31(+0.51%) |
Jun 20, 2016 | 61.20 | 61.60 | 60.98 | 61.02 | 8,322,338 | +0.13(+0.21%) |
Jun 17, 2016 | 60.98 | 61.20 | 60.42 | 60.89 | 21,042,660 | -0.30(-0.49%) |
Jun 16, 2016 | 60.93 | 61.32 | 60.76 | 61.19 | 7,812,865 | +0.15(+0.25%) |
Jun 15, 2016 | 61.11 | 61.46 | 60.93 | 61.04 | 9,341,374 | +0.15(+0.24%) |
Jun 14, 2016 | 60.64 | 61.08 | 60.25 | 60.89 | 10,564,133 | +0.36(+0.60%) |
Jun 13, 2016 | 60.93 | 61.09 | 60.49 | 60.53 | 9,213,872 | -0.52(-0.86%) |
Jun 10, 2016 | 60.93 | 61.29 | 60.66 | 61.05 | 8,752,277 | +0.04(+0.07%) |
Jun 09, 2016 | 61.24 | 61.44 | 60.81 | 61.01 | 7,072,473 | -0.16(-0.27%) |
Jun 08, 2016 | 60.81 | 61.32 | 60.76 | 61.17 | 7,153,139 | +0.21(+0.35%) |
Jun 07, 2016 | 61.02 | 61.20 | 60.81 | 60.96 | 8,579,733 | -0.02(-0.03%) |
Jun 06, 2016 | 61.38 | 61.41 | 60.93 | 60.98 | 10,505,827 | +0.15(+0.25%) |
Jun 03, 2016 | 60.56 | 60.98 | 60.52 | 60.82 | 7,427,590 | -0.07(-0.11%) |
Jun 02, 2016 | 60.50 | 60.93 | 60.20 | 60.89 | 7,583,499 | +0.39(+0.64%) |
Jun 01, 2016 | 60.50 | 60.85 | 60.43 | 60.50 | 8,414,315 | -0.24(-0.40%) |
May 31, 2016 | 60.57 | 60.93 | 60.49 | 60.74 | 9,775,412 | +0.03(+0.04%) |
May 27, 2016 | 60.81 | 60.72 | 60.72 | 60.72 | 6,727,505 | -0.09(-0.14%) |
May 26, 2016 | 60.67 | 61.26 | 60.59 | 60.81 | 10,128,400 | +0.32(+0.52%) |
May 25, 2016 | 60.29 | 60.93 | 60.28 | 60.49 | 8,470,646 | +0.21(+0.34%) |
May 24, 2016 | 59.78 | 60.44 | 59.69 | 60.28 | 10,286,354 | +0.64(+1.06%) |
May 23, 2016 | 59.73 | 60.13 | 59.59 | 59.65 | 11,768,256 | -0.31(-0.52%) |
May 20, 2016 | 59.50 | 60.20 | 59.09 | 59.96 | 19,513,114 | +0.57(+0.95%) |
May 19, 2016 | 58.45 | 59.50 | 57.93 | 59.39 | 40,868,216 | +5.19(+9.58%) |
May 18, 2016 | 54.09 | 54.73 | 53.83 | 54.20 | 25,924,338 | -1.67(-3.00%) |
May 17, 2016 | 56.69 | 56.87 | 55.68 | 55.87 | 10,781,172 | -0.79(-1.39%) |
May 16, 2016 | 55.66 | 56.94 | 55.51 | 56.66 | 11,863,635 | +0.93(+1.66%) |
May 13, 2016 | 57.05 | 57.11 | 55.48 | 55.73 | 16,015,315 | -1.64(-2.86%) |
May 12, 2016 | 57.11 | 57.54 | 56.97 | 57.37 | 11,108,293 | +0.38(+0.66%) |
May 11, 2016 | 57.90 | 57.93 | 56.31 | 56.99 | 17,008,162 | -1.61(-2.75%) |
May 10, 2016 | 58.72 | 58.90 | 58.32 | 58.61 | 7,514,109 | -0.14(-0.23%) |
May 09, 2016 | 58.15 | 58.87 | 58.07 | 58.74 | 10,160,072 | +0.60(+1.03%) |
May 06, 2016 | 57.01 | 58.16 | 56.91 | 58.15 | 11,532,345 | +0.89(+1.55%) |
May 05, 2016 | 57.06 | 57.30 | 56.73 | 57.26 | 9,496,628 | +0.02(+0.03%) |
May 04, 2016 | 56.96 | 57.50 | 56.61 | 57.24 | 7,077,024 | +0.16(+0.28%) |
May 03, 2016 | 56.96 | 57.50 | 56.87 | 57.08 | 6,951,260 | -0.50(-0.87%) |