Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 60.89 | 61.68 | 60.86 | 61.21 | 280,866 | +0.34(+0.56%) |
Jul 28, 2016 | 60.30 | 61.00 | 60.26 | 60.87 | 291,787 | +0.57(+0.94%) |
Jul 27, 2016 | 61.05 | 61.11 | 59.63 | 60.30 | 361,192 | -0.78(-1.28%) |
Jul 26, 2016 | 61.39 | 61.48 | 60.72 | 61.09 | 410,745 | -0.43(-0.71%) |
Jul 25, 2016 | 60.87 | 61.82 | 60.78 | 61.52 | 419,407 | -0.74(-1.19%) |
Jul 22, 2016 | 61.47 | 62.37 | 61.47 | 62.26 | 300,122 | +0.86(+1.40%) |
Jul 21, 2016 | 60.91 | 61.45 | 59.99 | 61.40 | 349,520 | +0.24(+0.40%) |
Jul 20, 2016 | 61.54 | 61.54 | 61.10 | 61.16 | 259,982 | -0.41(-0.67%) |
Jul 19, 2016 | 61.92 | 61.92 | 61.32 | 61.57 | 287,357 | -0.17(-0.28%) |
Jul 18, 2016 | 61.93 | 62.24 | 61.54 | 61.74 | 268,561 | +0.07(+0.12%) |
Jul 15, 2016 | 61.49 | 61.77 | 61.16 | 61.67 | 524,238 | +0.42(+0.68%) |
Jul 14, 2016 | 61.60 | 61.74 | 60.93 | 61.25 | 415,720 | -0.35(-0.56%) |
Jul 13, 2016 | 61.51 | 61.93 | 61.44 | 61.60 | 350,319 | +0.44(+0.72%) |
Jul 12, 2016 | 61.18 | 61.85 | 60.49 | 61.16 | 497,645 | -0.05(-0.08%) |
Jul 11, 2016 | 60.64 | 61.28 | 59.87 | 61.21 | 316,841 | +0.51(+0.83%) |
Jul 08, 2016 | 60.50 | 60.82 | 60.38 | 60.70 | 730,539 | +0.32(+0.52%) |
Jul 07, 2016 | 61.25 | 61.52 | 60.33 | 60.38 | 798,151 | -1.07(-1.75%) |
Jul 06, 2016 | 61.43 | 62.16 | 61.10 | 61.46 | 515,780 | -0.07(-0.12%) |
Jul 05, 2016 | 61.82 | 62.62 | 61.29 | 61.53 | 718,448 | -0.18(-0.29%) |
Jul 01, 2016 | 62.27 | 61.71 | 61.71 | 61.71 | 793,700 | -0.46(-0.74%) |
Jun 30, 2016 | 60.93 | 62.74 | 60.93 | 62.17 | 10,718,338 | +1.60(+2.65%) |
Jun 29, 2016 | 60.35 | 61.17 | 60.35 | 60.57 | 312,813 | +0.61(+1.01%) |
Jun 28, 2016 | 59.87 | 60.20 | 58.99 | 59.96 | 382,281 | +0.26(+0.44%) |
Jun 27, 2016 | 59.00 | 59.93 | 58.79 | 59.70 | 353,482 | +0.68(+1.15%) |
Jun 24, 2016 | 57.84 | 59.48 | 57.79 | 59.02 | 700,679 | -0.03(-0.05%) |
Jun 23, 2016 | 58.98 | 59.17 | 58.63 | 59.05 | 182,877 | +0.24(+0.40%) |
Jun 22, 2016 | 59.12 | 59.21 | 58.52 | 58.81 | 174,020 | -0.31(-0.52%) |
Jun 21, 2016 | 59.03 | 59.34 | 58.76 | 59.12 | 284,231 | +0.07(+0.12%) |
Jun 20, 2016 | 59.38 | 59.48 | 58.41 | 59.05 | 288,645 | +0.02(+0.04%) |
Jun 17, 2016 | 59.18 | 59.39 | 58.25 | 59.03 | 365,892 | -0.01(-0.01%) |
Jun 16, 2016 | 58.80 | 59.24 | 58.78 | 59.03 | 190,073 | +0.35(+0.59%) |
Jun 15, 2016 | 59.12 | 59.18 | 58.23 | 58.69 | 190,928 | -0.43(-0.73%) |
Jun 14, 2016 | 58.48 | 59.18 | 58.29 | 59.12 | 189,147 | +0.59(+1.01%) |
Jun 13, 2016 | 58.59 | 59.01 | 58.39 | 58.53 | 154,640 | -0.05(-0.08%) |
Jun 10, 2016 | 58.91 | 59.00 | 58.27 | 58.57 | 171,031 | -0.40(-0.68%) |
Jun 09, 2016 | 57.99 | 59.11 | 57.75 | 58.98 | 225,670 | +0.86(+1.48%) |
Jun 08, 2016 | 57.44 | 58.17 | 57.42 | 58.12 | 193,907 | +0.64(+1.11%) |
Jun 07, 2016 | 57.19 | 57.62 | 56.73 | 57.48 | 209,557 | +0.39(+0.69%) |
Jun 06, 2016 | 56.63 | 57.26 | 56.38 | 57.08 | 245,863 | +0.43(+0.77%) |
Jun 03, 2016 | 56.17 | 56.94 | 55.96 | 56.65 | 266,116 | +0.89(+1.60%) |
Jun 02, 2016 | 55.57 | 55.95 | 55.11 | 55.76 | 152,389 | +0.05(+0.09%) |
Jun 01, 2016 | 54.76 | 55.76 | 54.64 | 55.71 | 285,554 | +0.87(+1.58%) |
May 31, 2016 | 55.00 | 55.00 | 54.03 | 54.84 | 307,591 | -0.44(-0.80%) |
May 27, 2016 | 54.70 | 55.28 | 55.28 | 55.28 | 182,947 | +0.61(+1.11%) |
May 26, 2016 | 54.48 | 54.98 | 53.46 | 54.67 | 190,693 | +0.19(+0.35%) |
May 25, 2016 | 54.55 | 54.78 | 54.17 | 54.48 | 204,630 | -0.17(-0.30%) |
May 24, 2016 | 53.50 | 54.67 | 53.39 | 54.65 | 314,140 | +1.26(+2.37%) |
May 23, 2016 | 53.86 | 54.37 | 53.21 | 53.39 | 266,800 | -0.36(-0.66%) |
May 20, 2016 | 53.82 | 53.91 | 53.56 | 53.74 | 236,379 | +0.18(+0.34%) |
May 19, 2016 | 53.27 | 53.66 | 53.02 | 53.56 | 189,705 | +0.17(+0.31%) |
May 18, 2016 | 53.64 | 54.67 | 53.22 | 53.39 | 291,606 | -0.36(-0.66%) |
May 17, 2016 | 55.29 | 55.60 | 53.48 | 53.75 | 422,791 | -1.78(-3.21%) |
May 16, 2016 | 55.29 | 55.69 | 54.75 | 55.53 | 225,111 | +0.33(+0.60%) |
May 13, 2016 | 54.36 | 55.27 | 53.95 | 55.20 | 445,010 | +0.55(+1.01%) |
May 12, 2016 | 54.19 | 54.92 | 53.66 | 54.65 | 341,227 | +0.11(+0.20%) |
May 11, 2016 | 53.71 | 54.55 | 53.71 | 54.54 | 222,220 | +0.73(+1.37%) |
May 10, 2016 | 53.57 | 53.93 | 53.07 | 53.80 | 226,828 | +0.28(+0.53%) |
May 09, 2016 | 52.86 | 53.74 | 52.56 | 53.52 | 263,270 | +0.61(+1.15%) |
May 06, 2016 | 52.55 | 53.03 | 52.13 | 52.91 | 261,348 | +0.15(+0.28%) |
May 05, 2016 | 52.89 | 53.83 | 52.56 | 52.76 | 193,675 | -0.36(-0.67%) |
May 04, 2016 | 52.11 | 53.54 | 50.92 | 53.12 | 271,530 | +1.01(+1.94%) |
May 03, 2016 | 52.13 | 52.37 | 51.65 | 52.11 | 135,222 | -0.08(-0.15%) |