Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.55 | 63.45 | 62.46 | 63.16 | 2,545,014 | +0.70(+1.12%) |
Jul 28, 2016 | 62.12 | 62.55 | 61.97 | 62.45 | 2,559,113 | +0.40(+0.64%) |
Jul 27, 2016 | 63.10 | 63.21 | 61.91 | 62.06 | 3,951,242 | -1.20(-1.90%) |
Jul 26, 2016 | 63.77 | 64.16 | 63.20 | 63.25 | 2,047,800 | -0.51(-0.80%) |
Jul 25, 2016 | 63.22 | 63.88 | 63.19 | 63.77 | 2,034,001 | +0.50(+0.78%) |
Jul 22, 2016 | 63.20 | 63.28 | 62.81 | 63.27 | 2,037,633 | +0.29(+0.46%) |
Jul 21, 2016 | 62.99 | 63.33 | 62.72 | 62.98 | 3,514,948 | +0.17(+0.27%) |
Jul 20, 2016 | 66.35 | 66.43 | 62.76 | 62.81 | 10,876,554 | -3.60(-5.43%) |
Jul 19, 2016 | 65.35 | 66.55 | 65.21 | 66.42 | 4,149,016 | +1.05(+1.60%) |
Jul 18, 2016 | 65.63 | 65.95 | 65.21 | 65.37 | 4,298,176 | -0.29(-0.44%) |
Jul 15, 2016 | 65.26 | 65.84 | 64.85 | 65.66 | 10,910,381 | +0.51(+0.79%) |
Jul 14, 2016 | 63.38 | 65.44 | 63.38 | 65.15 | 9,877,124 | +1.69(+2.66%) |
Jul 13, 2016 | 62.36 | 63.60 | 62.19 | 63.46 | 3,941,650 | +1.21(+1.95%) |
Jul 12, 2016 | 62.35 | 62.57 | 62.03 | 62.25 | 2,552,940 | -0.13(-0.21%) |
Jul 11, 2016 | 62.99 | 63.03 | 62.28 | 62.38 | 2,891,744 | -0.73(-1.15%) |
Jul 08, 2016 | 63.06 | 63.16 | 62.82 | 63.10 | 2,364,920 | +0.28(+0.45%) |
Jul 07, 2016 | 63.33 | 63.52 | 62.61 | 62.82 | 2,449,638 | -0.16(-0.25%) |
Jul 06, 2016 | 62.74 | 63.29 | 62.61 | 62.98 | 3,848,014 | +0.17(+0.27%) |
Jul 05, 2016 | 62.25 | 63.06 | 61.88 | 62.81 | 3,823,427 | +0.50(+0.81%) |
Jul 01, 2016 | 62.19 | 62.31 | 62.31 | 62.31 | 4,984,457 | -0.04(-0.06%) |
Jun 30, 2016 | 59.24 | 63.05 | 59.22 | 62.35 | 11,950,760 | +3.12(+5.26%) |
Jun 29, 2016 | 58.47 | 59.34 | 58.05 | 59.23 | 3,978,071 | +1.08(+1.85%) |
Jun 28, 2016 | 58.73 | 58.89 | 57.71 | 58.15 | 2,740,845 | -0.51(-0.87%) |
Jun 27, 2016 | 58.63 | 59.00 | 58.34 | 58.67 | 3,371,574 | -0.27(-0.47%) |
Jun 24, 2016 | 58.35 | 59.43 | 58.16 | 58.94 | 3,840,388 | -0.49(-0.82%) |
Jun 23, 2016 | 59.36 | 59.43 | 58.92 | 59.43 | 1,280,904 | +0.37(+0.62%) |
Jun 22, 2016 | 59.09 | 59.30 | 58.93 | 59.06 | 1,573,634 | +0.02(+0.03%) |
Jun 21, 2016 | 58.89 | 59.34 | 58.76 | 59.05 | 2,272,729 | +0.36(+0.61%) |
Jun 20, 2016 | 58.85 | 59.15 | 58.66 | 58.69 | 1,935,992 | +0.07(+0.12%) |
Jun 17, 2016 | 58.77 | 58.78 | 57.99 | 58.62 | 2,440,641 | -0.20(-0.34%) |
Jun 16, 2016 | 58.24 | 58.99 | 58.11 | 58.82 | 2,279,386 | +0.55(+0.94%) |
Jun 15, 2016 | 58.71 | 58.85 | 57.89 | 58.27 | 2,601,039 | -0.44(-0.74%) |
Jun 14, 2016 | 58.47 | 58.96 | 57.89 | 58.70 | 2,963,536 | -0.02(-0.03%) |
Jun 13, 2016 | 59.56 | 59.76 | 58.64 | 58.72 | 3,215,624 | -0.93(-1.56%) |
Jun 10, 2016 | 59.06 | 59.70 | 59.01 | 59.65 | 5,139,123 | +0.33(+0.55%) |
Jun 09, 2016 | 58.06 | 59.33 | 58.00 | 59.32 | 4,098,700 | +1.23(+2.12%) |
Jun 08, 2016 | 57.40 | 58.26 | 57.33 | 58.09 | 2,687,394 | +0.70(+1.22%) |
Jun 07, 2016 | 56.91 | 57.62 | 56.81 | 57.39 | 2,581,575 | +0.49(+0.86%) |
Jun 06, 2016 | 57.37 | 57.53 | 56.76 | 56.90 | 1,463,382 | -0.47(-0.81%) |
Jun 03, 2016 | 56.94 | 57.69 | 56.94 | 57.37 | 2,143,611 | +0.46(+0.81%) |
Jun 02, 2016 | 57.10 | 57.13 | 56.70 | 56.91 | 1,590,199 | -0.28(-0.49%) |
Jun 01, 2016 | 56.81 | 57.46 | 56.77 | 57.19 | 2,788,843 | +0.40(+0.71%) |
May 31, 2016 | 56.87 | 57.21 | 56.51 | 56.79 | 4,167,695 | -0.09(-0.16%) |
May 27, 2016 | 57.25 | 56.88 | 56.88 | 56.88 | 1,878,797 | -0.26(-0.45%) |
May 26, 2016 | 56.74 | 57.34 | 56.73 | 57.14 | 2,201,205 | +0.44(+0.78%) |
May 25, 2016 | 56.67 | 56.98 | 56.51 | 56.70 | 1,949,993 | +0.08(+0.13%) |
May 24, 2016 | 56.47 | 56.89 | 56.31 | 56.62 | 2,318,692 | +0.18(+0.32%) |
May 23, 2016 | 56.36 | 56.93 | 56.33 | 56.44 | 2,292,981 | +0.08(+0.15%) |
May 20, 2016 | 57.05 | 57.05 | 56.21 | 56.36 | 3,411,138 | -0.71(-1.25%) |
May 19, 2016 | 56.76 | 57.14 | 56.54 | 57.07 | 2,474,952 | +0.15(+0.27%) |
May 18, 2016 | 57.12 | 57.22 | 56.17 | 56.92 | 4,189,492 | -0.29(-0.50%) |
May 17, 2016 | 58.35 | 58.66 | 56.99 | 57.21 | 2,768,338 | -1.37(-2.34%) |
May 16, 2016 | 58.41 | 58.74 | 58.23 | 58.58 | 2,139,188 | +0.03(+0.05%) |
May 13, 2016 | 58.49 | 59.12 | 58.37 | 58.55 | 3,135,856 | -0.09(-0.16%) |
May 12, 2016 | 58.19 | 58.81 | 58.12 | 58.64 | 2,863,904 | +0.86(+1.48%) |
May 11, 2016 | 57.84 | 58.34 | 57.70 | 57.78 | 2,558,991 | -0.14(-0.25%) |
May 10, 2016 | 57.39 | 57.93 | 57.34 | 57.93 | 2,642,491 | +0.78(+1.37%) |
May 09, 2016 | 56.89 | 57.41 | 56.67 | 57.15 | 2,770,852 | +0.24(+0.43%) |
May 06, 2016 | 56.82 | 57.11 | 55.90 | 56.90 | 3,983,031 | -0.02(-0.04%) |
May 05, 2016 | 57.57 | 58.15 | 56.80 | 56.93 | 4,480,592 | -1.49(-2.56%) |
May 04, 2016 | 58.06 | 58.67 | 58.05 | 58.42 | 4,034,466 | +0.13(+0.22%) |
May 03, 2016 | 58.50 | 58.88 | 58.14 | 58.29 | 2,469,548 | -0.45(-0.76%) |