Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.07 | 61.46 | 60.90 | 61.17 | 4,473,508 | +0.28(+0.46%) |
Jul 28, 2016 | 60.66 | 61.06 | 60.49 | 60.89 | 2,413,284 | +0.26(+0.44%) |
Jul 27, 2016 | 61.18 | 61.22 | 60.14 | 60.63 | 5,249,175 | -0.66(-1.07%) |
Jul 26, 2016 | 61.92 | 62.07 | 61.15 | 61.29 | 3,148,088 | -0.67(-1.08%) |
Jul 25, 2016 | 61.82 | 61.97 | 61.49 | 61.96 | 3,058,001 | +0.14(+0.22%) |
Jul 22, 2016 | 60.93 | 61.87 | 60.75 | 61.82 | 3,115,662 | +0.79(+1.29%) |
Jul 21, 2016 | 60.44 | 61.11 | 60.20 | 61.04 | 3,302,615 | +0.34(+0.57%) |
Jul 20, 2016 | 61.02 | 61.06 | 60.45 | 60.69 | 2,973,030 | -0.33(-0.54%) |
Jul 19, 2016 | 60.87 | 61.10 | 60.62 | 61.02 | 5,631,891 | +0.09(+0.15%) |
Jul 18, 2016 | 60.84 | 61.20 | 60.75 | 60.93 | 4,148,960 | +0.24(+0.39%) |
Jul 15, 2016 | 60.74 | 60.96 | 60.37 | 60.69 | 3,266,148 | +0.12(+0.20%) |
Jul 14, 2016 | 60.36 | 60.71 | 60.18 | 60.57 | 4,184,234 | -0.21(-0.35%) |
Jul 13, 2016 | 60.74 | 60.90 | 60.40 | 60.79 | 5,169,660 | +0.44(+0.72%) |
Jul 12, 2016 | 61.11 | 61.29 | 60.30 | 60.35 | 5,281,392 | -1.12(-1.83%) |
Jul 11, 2016 | 61.06 | 61.55 | 60.45 | 61.47 | 3,705,650 | +0.00(+0.00%) |
Jul 08, 2016 | 60.87 | 61.51 | 60.96 | 61.47 | 3,931,459 | +0.51(+0.84%) |
Jul 07, 2016 | 62.03 | 62.20 | 60.71 | 60.96 | 5,857,599 | -1.39(-2.22%) |
Jul 06, 2016 | 62.08 | 62.40 | 61.67 | 62.35 | 5,296,972 | +0.21(+0.35%) |
Jul 05, 2016 | 61.32 | 62.19 | 61.19 | 62.13 | 5,242,385 | +0.93(+1.52%) |
Jul 01, 2016 | 61.40 | 61.20 | 61.20 | 61.20 | 4,760,825 | -0.11(-0.19%) |
Jun 30, 2016 | 60.25 | 61.32 | 60.14 | 61.32 | 7,657,555 | +1.17(+1.95%) |
Jun 29, 2016 | 60.19 | 60.39 | 59.79 | 60.14 | 5,176,511 | +0.15(+0.25%) |
Jun 28, 2016 | 59.87 | 60.04 | 59.41 | 59.99 | 6,305,893 | -0.04(-0.06%) |
Jun 27, 2016 | 58.88 | 60.15 | 58.82 | 60.03 | 6,148,878 | +1.11(+1.89%) |
Jun 24, 2016 | 58.34 | 59.53 | 58.19 | 58.92 | 5,175,796 | +0.27(+0.46%) |
Jun 23, 2016 | 58.51 | 58.65 | 58.15 | 58.64 | 2,214,450 | +0.16(+0.27%) |
Jun 22, 2016 | 58.64 | 58.74 | 58.41 | 58.49 | 2,375,251 | -0.12(-0.21%) |
Jun 21, 2016 | 58.37 | 58.97 | 58.24 | 58.61 | 2,857,904 | +0.00(+0.00%) |
Jun 20, 2016 | 59.13 | 59.25 | 58.12 | 58.61 | 5,317,829 | -0.70(-1.18%) |
Jun 17, 2016 | 59.02 | 59.32 | 58.51 | 59.31 | 7,801,383 | +0.32(+0.55%) |
Jun 16, 2016 | 58.54 | 59.12 | 58.39 | 58.99 | 4,751,251 | +0.71(+1.23%) |
Jun 15, 2016 | 58.91 | 59.02 | 58.09 | 58.27 | 4,517,729 | -0.63(-1.07%) |
Jun 14, 2016 | 58.26 | 58.92 | 58.11 | 58.90 | 4,365,673 | +0.57(+0.98%) |
Jun 13, 2016 | 58.32 | 58.61 | 58.13 | 58.33 | 4,029,166 | +0.26(+0.46%) |
Jun 10, 2016 | 58.06 | 58.32 | 57.62 | 58.06 | 4,509,365 | -0.01(-0.02%) |
Jun 09, 2016 | 57.49 | 58.19 | 57.27 | 58.08 | 3,546,090 | +0.54(+0.93%) |
Jun 08, 2016 | 57.06 | 57.54 | 57.06 | 57.54 | 2,339,752 | +0.37(+0.65%) |
Jun 07, 2016 | 57.35 | 57.51 | 57.06 | 57.17 | 2,739,071 | +0.11(+0.19%) |
Jun 06, 2016 | 57.37 | 57.51 | 56.87 | 57.06 | 4,208,312 | -0.17(-0.30%) |
Jun 03, 2016 | 56.92 | 57.51 | 56.91 | 57.24 | 5,835,817 | +0.81(+1.44%) |
Jun 02, 2016 | 56.26 | 56.47 | 55.72 | 56.42 | 3,432,173 | -0.06(-0.10%) |
Jun 01, 2016 | 55.93 | 56.48 | 55.75 | 56.48 | 4,081,401 | +0.56(+1.01%) |
May 31, 2016 | 55.76 | 56.01 | 55.52 | 55.91 | 5,827,334 | +0.18(+0.32%) |
May 27, 2016 | 55.71 | 55.73 | 55.73 | 55.73 | 3,069,974 | +0.01(+0.03%) |
May 26, 2016 | 55.03 | 55.76 | 55.03 | 55.72 | 2,541,855 | +0.72(+1.31%) |
May 25, 2016 | 55.00 | 55.11 | 54.57 | 55.00 | 5,055,584 | -0.03(-0.05%) |
May 24, 2016 | 54.62 | 55.10 | 54.48 | 55.03 | 3,390,910 | +0.60(+1.10%) |
May 23, 2016 | 55.06 | 55.16 | 54.38 | 54.43 | 3,854,591 | -0.61(-1.10%) |
May 20, 2016 | 55.22 | 55.23 | 54.66 | 55.03 | 3,420,739 | +0.02(+0.04%) |
May 19, 2016 | 54.44 | 55.04 | 54.12 | 55.01 | 4,033,644 | +0.29(+0.52%) |
May 18, 2016 | 56.18 | 56.18 | 54.58 | 54.73 | 5,749,566 | -1.51(-2.69%) |
May 17, 2016 | 57.22 | 57.22 | 55.92 | 56.24 | 5,205,826 | -1.05(-1.84%) |
May 16, 2016 | 57.00 | 57.30 | 56.70 | 57.29 | 3,430,572 | +0.16(+0.28%) |
May 13, 2016 | 57.35 | 57.40 | 56.78 | 57.13 | 3,693,614 | -0.22(-0.38%) |
May 12, 2016 | 56.83 | 57.49 | 56.52 | 57.35 | 3,905,362 | +0.42(+0.73%) |
May 11, 2016 | 56.80 | 56.94 | 56.27 | 56.93 | 3,823,494 | +0.30(+0.54%) |
May 10, 2016 | 56.88 | 56.94 | 56.47 | 56.63 | 3,474,887 | +0.00(+0.00%) |
May 09, 2016 | 56.12 | 56.89 | 55.98 | 56.63 | 3,787,696 | +0.48(+0.86%) |
May 06, 2016 | 56.66 | 56.68 | 55.42 | 56.15 | 6,297,317 | -0.57(-1.00%) |
May 05, 2016 | 56.37 | 57.11 | 56.26 | 56.71 | 5,228,842 | +0.11(+0.20%) |
May 04, 2016 | 55.76 | 57.02 | 55.62 | 56.60 | 5,927,255 | +0.83(+1.50%) |
May 03, 2016 | 55.84 | 56.31 | 55.43 | 55.76 | 4,279,234 | -0.07(-0.13%) |