Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.77 | 61.89 | 61.67 | 61.86 | 4,708 | +0.06(+0.09%) |
Jul 28, 2016 | 61.54 | 61.80 | 61.54 | 61.80 | 3,635 | +0.10(+0.16%) |
Jul 27, 2016 | 61.79 | 61.79 | 61.47 | 61.70 | 535,446 | -0.28(-0.45%) |
Jul 26, 2016 | 62.03 | 62.04 | 61.69 | 61.98 | 12,476 | +0.26(+0.42%) |
Jul 25, 2016 | 61.67 | 61.72 | 61.53 | 61.72 | 19,503 | +0.16(+0.26%) |
Jul 22, 2016 | 61.56 | 61.56 | 61.56 | 61.56 | 522 | +0.11(+0.17%) |
Jul 21, 2016 | 61.61 | 61.61 | 61.45 | 61.46 | 2,282 | -0.26(-0.43%) |
Jul 20, 2016 | 61.69 | 61.75 | 61.61 | 61.72 | 2,002 | +0.30(+0.49%) |
Jul 19, 2016 | 61.25 | 61.45 | 61.25 | 61.42 | 29,392 | -0.11(-0.17%) |
Jul 18, 2016 | 61.57 | 61.57 | 61.47 | 61.53 | 843 | +0.13(+0.22%) |
Jul 15, 2016 | 61.58 | 61.59 | 61.32 | 61.39 | 4,085 | -0.09(-0.14%) |
Jul 14, 2016 | 61.55 | 61.65 | 61.48 | 61.48 | 1,482 | +0.18(+0.30%) |
Jul 13, 2016 | 61.36 | 61.36 | 61.17 | 61.30 | 3,352 | +0.00(+0.00%) |
Jul 12, 2016 | 61.16 | 61.43 | 61.10 | 61.30 | 2,740 | +0.31(+0.50%) |
Jul 11, 2016 | 61.00 | 61.00 | 60.84 | 60.99 | 2,278 | +0.19(+0.32%) |
Jul 08, 2016 | 60.81 | 60.81 | 60.75 | 60.80 | 2,230 | +0.90(+1.51%) |
Jul 07, 2016 | 60.07 | 60.09 | 59.89 | 59.89 | 8,463 | +0.31(+0.52%) |
Jul 06, 2016 | 59.27 | 59.59 | 59.27 | 59.59 | 1,611 | +0.02(+0.03%) |
Jul 05, 2016 | 59.62 | 59.62 | 59.36 | 59.57 | 1,741 | -0.53(-0.87%) |
Jul 01, 2016 | 59.92 | 60.09 | 60.09 | 60.09 | 17,533 | +0.28(+0.47%) |
Jun 30, 2016 | 59.73 | 59.81 | 59.57 | 59.81 | 2,231 | +0.81(+1.38%) |
Jun 29, 2016 | 58.72 | 59.00 | 58.72 | 59.00 | 1,968 | +1.58(+2.74%) |
Jun 28, 2016 | 57.42 | 57.42 | 57.42 | 57.42 | 438 | +0.48(+0.85%) |
Jun 27, 2016 | 57.12 | 57.14 | 56.92 | 56.94 | 2,266 | -1.24(-2.13%) |
Jun 24, 2016 | 58.72 | 58.72 | 58.05 | 58.18 | 1,016 | -1.83(-3.04%) |
Jun 23, 2016 | 59.89 | 60.01 | 59.89 | 60.01 | 1,712 | +0.27(+0.46%) |
Jun 22, 2016 | 59.79 | 59.79 | 59.73 | 59.73 | 1,920 | +0.20(+0.34%) |
Jun 21, 2016 | 59.55 | 59.55 | 59.53 | 59.53 | 508 | +0.07(+0.12%) |
Jun 20, 2016 | 59.77 | 59.77 | 59.38 | 59.46 | 4,427 | +0.48(+0.82%) |
Jun 17, 2016 | 58.95 | 59.02 | 58.95 | 58.98 | 902 | +0.18(+0.31%) |
Jun 16, 2016 | 58.96 | 58.96 | 58.40 | 58.80 | 2,861 | -0.10(-0.16%) |
Jun 15, 2016 | 59.21 | 59.21 | 58.89 | 58.89 | 943 | -0.00(-0.00%) |
Jun 14, 2016 | 59.02 | 59.02 | 58.74 | 58.90 | 1,154 | -0.19(-0.32%) |
Jun 13, 2016 | 59.49 | 59.49 | 59.07 | 59.09 | 571 | -0.38(-0.63%) |
Jun 10, 2016 | 59.61 | 59.61 | 59.38 | 59.46 | 839 | -0.53(-0.89%) |
Jun 09, 2016 | 59.88 | 60.00 | 59.88 | 59.99 | 1,216 | -0.10(-0.17%) |
Jun 08, 2016 | 60.13 | 60.13 | 60.10 | 60.10 | 1,794 | +0.23(+0.38%) |
Jun 07, 2016 | 60.03 | 60.03 | 59.87 | 59.87 | 2,315 | +0.21(+0.36%) |
Jun 06, 2016 | 59.79 | 59.79 | 59.66 | 59.66 | 888 | +0.07(+0.12%) |
Jun 03, 2016 | 59.27 | 59.58 | 59.27 | 59.58 | 501 | -0.12(-0.21%) |
Jun 02, 2016 | 59.44 | 59.71 | 59.43 | 59.71 | 2,055 | +0.31(+0.52%) |
Jun 01, 2016 | 59.25 | 59.40 | 59.07 | 59.40 | 3,176 | -0.01(-0.01%) |
May 31, 2016 | 59.35 | 59.41 | 59.16 | 59.41 | 1,474 | +0.21(+0.35%) |
May 27, 2016 | 59.19 | 59.20 | 59.20 | 59.20 | 1,715 | +0.14(+0.24%) |
May 26, 2016 | 59.04 | 59.06 | 58.93 | 59.06 | 562 | +0.02(+0.04%) |
May 25, 2016 | 59.02 | 59.03 | 59.02 | 59.03 | 803 | +0.36(+0.61%) |
May 24, 2016 | 58.66 | 58.68 | 58.60 | 58.67 | 3,030 | +0.59(+1.02%) |
May 23, 2016 | 58.06 | 58.14 | 58.06 | 58.08 | 4,044 | +0.10(+0.18%) |
May 20, 2016 | 58.16 | 58.17 | 57.97 | 57.97 | 926 | +0.18(+0.32%) |
May 19, 2016 | 57.90 | 57.90 | 57.39 | 57.79 | 1,615 | -0.04(-0.06%) |
May 18, 2016 | 57.98 | 57.98 | 57.83 | 57.83 | 605 | -0.17(-0.30%) |
May 17, 2016 | 58.46 | 58.48 | 57.90 | 58.00 | 3,907 | -0.59(-1.01%) |
May 16, 2016 | 58.33 | 58.60 | 58.33 | 58.60 | 1,524 | +0.67(+1.16%) |
May 13, 2016 | 58.46 | 58.46 | 57.92 | 57.92 | 714 | -0.53(-0.91%) |
May 12, 2016 | 58.46 | 58.46 | 58.46 | 58.46 | 513 | -0.16(-0.27%) |
May 11, 2016 | 58.74 | 58.77 | 58.61 | 58.61 | 1,352 | -0.43(-0.73%) |
May 10, 2016 | 58.70 | 59.04 | 58.57 | 59.04 | 2,122 | +0.68(+1.17%) |
May 09, 2016 | 58.43 | 58.43 | 58.36 | 58.36 | 632 | +0.17(+0.30%) |
May 06, 2016 | 57.88 | 58.29 | 57.80 | 58.18 | 712 | -0.03(-0.05%) |
May 05, 2016 | 58.24 | 58.24 | 58.21 | 58.21 | 1,854 | +0.20(+0.35%) |
May 04, 2016 | 58.05 | 58.06 | 58.01 | 58.01 | 1,479 | -0.23(-0.39%) |
May 03, 2016 | 58.24 | 58.24 | 58.24 | 58.24 | 205 | -0.33(-0.57%) |