Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.74 | 62.17 | 61.70 | 62.09 | 340,798 | -0.35(-0.56%) |
Jul 28, 2016 | 62.45 | 62.48 | 62.02 | 62.44 | 450,889 | -0.04(-0.06%) |
Jul 27, 2016 | 62.86 | 62.90 | 62.20 | 62.48 | 1,101,170 | -0.35(-0.56%) |
Jul 26, 2016 | 62.79 | 63.16 | 62.75 | 62.83 | 596,345 | +0.47(+0.75%) |
Jul 25, 2016 | 62.27 | 62.39 | 62.03 | 62.36 | 576,809 | +0.07(+0.11%) |
Jul 22, 2016 | 62.45 | 62.45 | 62.02 | 62.29 | 418,054 | -0.15(-0.24%) |
Jul 21, 2016 | 62.67 | 62.88 | 62.23 | 62.44 | 1,185,200 | +1.89(+3.12%) |
Jul 20, 2016 | 60.47 | 60.69 | 60.35 | 60.55 | 620,460 | +0.80(+1.34%) |
Jul 19, 2016 | 60.04 | 60.11 | 59.68 | 59.75 | 496,084 | -0.50(-0.83%) |
Jul 18, 2016 | 60.01 | 60.39 | 59.96 | 60.25 | 676,133 | +0.57(+0.96%) |
Jul 15, 2016 | 59.98 | 60.00 | 59.67 | 59.68 | 478,813 | -0.11(-0.18%) |
Jul 14, 2016 | 59.64 | 59.94 | 59.60 | 59.79 | 460,670 | +0.44(+0.74%) |
Jul 13, 2016 | 58.71 | 59.39 | 58.62 | 59.35 | 801,074 | +0.78(+1.33%) |
Jul 12, 2016 | 58.44 | 58.95 | 58.37 | 58.57 | 877,997 | +1.09(+1.90%) |
Jul 11, 2016 | 57.28 | 57.68 | 57.14 | 57.48 | 827,684 | +0.22(+0.38%) |
Jul 08, 2016 | 56.61 | 57.35 | 56.48 | 57.26 | 793,732 | +0.78(+1.38%) |
Jul 07, 2016 | 56.76 | 57.01 | 56.20 | 56.48 | 534,151 | +0.17(+0.30%) |
Jul 06, 2016 | 56.00 | 56.36 | 55.52 | 56.31 | 815,257 | -0.84(-1.47%) |
Jul 05, 2016 | 57.32 | 57.42 | 56.99 | 57.15 | 535,726 | -0.77(-1.33%) |
Jul 01, 2016 | 57.80 | 57.92 | 57.92 | 57.92 | 524,500 | +0.02(+0.03%) |
Jun 30, 2016 | 57.25 | 57.97 | 56.97 | 57.90 | 646,748 | +0.63(+1.10%) |
Jun 29, 2016 | 56.47 | 57.34 | 56.47 | 57.27 | 731,188 | +1.79(+3.23%) |
Jun 28, 2016 | 55.03 | 55.59 | 54.95 | 55.48 | 643,149 | +1.26(+2.32%) |
Jun 27, 2016 | 54.36 | 54.48 | 53.73 | 54.22 | 888,352 | -0.08(-0.15%) |
Jun 24, 2016 | 54.24 | 54.88 | 54.08 | 54.30 | 1,122,563 | -2.62(-4.60%) |
Jun 23, 2016 | 56.51 | 56.96 | 56.34 | 56.92 | 394,993 | +1.00(+1.79%) |
Jun 22, 2016 | 56.11 | 56.20 | 55.85 | 55.92 | 431,366 | -0.04(-0.07%) |
Jun 21, 2016 | 55.64 | 56.19 | 55.50 | 55.96 | 480,224 | +0.42(+0.76%) |
Jun 20, 2016 | 55.40 | 55.76 | 55.34 | 55.54 | 902,262 | +0.55(+1.00%) |
Jun 17, 2016 | 54.90 | 55.07 | 54.63 | 54.99 | 685,738 | -0.19(-0.34%) |
Jun 16, 2016 | 54.33 | 55.25 | 54.01 | 55.18 | 1,023,510 | -0.11(-0.20%) |
Jun 15, 2016 | 55.73 | 55.78 | 55.20 | 55.29 | 632,165 | -0.42(-0.75%) |
Jun 14, 2016 | 55.67 | 56.01 | 55.23 | 55.71 | 556,712 | +0.01(+0.02%) |
Jun 13, 2016 | 56.27 | 56.31 | 55.57 | 55.70 | 932,495 | -1.17(-2.06%) |
Jun 10, 2016 | 56.82 | 57.04 | 56.68 | 56.87 | 343,787 | -0.76(-1.32%) |
Jun 09, 2016 | 57.80 | 57.84 | 57.45 | 57.63 | 522,868 | -0.48(-0.83%) |
Jun 08, 2016 | 58.14 | 58.34 | 57.95 | 58.11 | 360,433 | -0.01(-0.02%) |
Jun 07, 2016 | 58.32 | 58.60 | 57.99 | 58.12 | 1,390,449 | +1.26(+2.22%) |
Jun 06, 2016 | 56.95 | 56.95 | 56.49 | 56.86 | 651,588 | +0.11(+0.19%) |
Jun 03, 2016 | 56.88 | 56.93 | 56.44 | 56.75 | 547,667 | -0.53(-0.93%) |
Jun 02, 2016 | 57.13 | 57.35 | 56.97 | 57.28 | 762,199 | +0.24(+0.42%) |
Jun 01, 2016 | 57.01 | 57.30 | 56.82 | 57.04 | 805,119 | +0.59(+1.05%) |
May 31, 2016 | 56.20 | 56.52 | 55.74 | 56.45 | 1,001,379 | +0.55(+0.98%) |
May 27, 2016 | 56.12 | 55.90 | 55.90 | 55.90 | 446,500 | -0.32(-0.57%) |
May 26, 2016 | 56.00 | 56.30 | 55.85 | 56.22 | 415,296 | +0.12(+0.21%) |
May 25, 2016 | 56.00 | 56.57 | 55.98 | 56.10 | 856,800 | +0.92(+1.67%) |
May 24, 2016 | 54.48 | 55.22 | 54.45 | 55.18 | 658,282 | +0.82(+1.51%) |
May 23, 2016 | 54.54 | 54.81 | 54.33 | 54.36 | 442,725 | -0.06(-0.11%) |
May 20, 2016 | 54.28 | 54.69 | 54.17 | 54.42 | 563,241 | +0.74(+1.38%) |
May 19, 2016 | 53.95 | 54.07 | 53.50 | 53.68 | 652,458 | -0.46(-0.85%) |
May 18, 2016 | 54.28 | 54.53 | 53.90 | 54.14 | 803,886 | -0.80(-1.46%) |
May 17, 2016 | 55.62 | 55.27 | 54.77 | 54.94 | 1,367,201 | -0.68(-1.22%) |
May 16, 2016 | 54.89 | 55.75 | 54.89 | 55.62 | 779,004 | +1.35(+2.49%) |
May 13, 2016 | 54.52 | 54.70 | 53.96 | 54.27 | 1,361,836 | -1.34(-2.41%) |
May 12, 2016 | 55.62 | 55.85 | 55.27 | 55.61 | 956,163 | -0.09(-0.16%) |
May 11, 2016 | 55.49 | 56.09 | 55.49 | 55.70 | 651,666 | -0.66(-1.17%) |
May 10, 2016 | 55.69 | 56.54 | 55.64 | 56.36 | 869,158 | +1.21(+2.19%) |
May 09, 2016 | 55.39 | 55.52 | 54.89 | 55.15 | 886,373 | -0.47(-0.85%) |
May 06, 2016 | 55.47 | 55.92 | 55.41 | 55.62 | 638,474 | -0.84(-1.49%) |
May 05, 2016 | 56.85 | 56.85 | 56.25 | 56.46 | 521,427 | +0.11(+0.20%) |
May 04, 2016 | 56.33 | 56.53 | 56.17 | 56.35 | 760,549 | -0.35(-0.62%) |
May 03, 2016 | 56.70 | 56.95 | 56.34 | 56.70 | 714,544 | -0.75(-1.31%) |