Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.23 | 61.33 | 60.82 | 61.16 | 1,062,082 | -0.18(-0.29%) |
Jul 28, 2016 | 60.85 | 61.47 | 60.84 | 61.34 | 1,378,730 | +0.28(+0.46%) |
Jul 27, 2016 | 60.34 | 61.08 | 60.13 | 61.06 | 1,523,051 | +0.74(+1.23%) |
Jul 26, 2016 | 60.08 | 60.38 | 60.03 | 60.32 | 640,354 | +0.29(+0.48%) |
Jul 25, 2016 | 59.97 | 60.25 | 59.82 | 60.03 | 643,816 | -0.14(-0.23%) |
Jul 22, 2016 | 59.51 | 60.26 | 59.48 | 60.17 | 925,753 | +0.62(+1.04%) |
Jul 21, 2016 | 59.80 | 60.06 | 59.34 | 59.55 | 815,366 | -0.34(-0.56%) |
Jul 20, 2016 | 59.57 | 59.96 | 59.56 | 59.89 | 1,111,690 | +0.38(+0.64%) |
Jul 19, 2016 | 59.59 | 59.74 | 59.15 | 59.51 | 868,400 | -0.04(-0.07%) |
Jul 18, 2016 | 59.42 | 59.93 | 59.42 | 59.55 | 789,551 | +0.13(+0.22%) |
Jul 15, 2016 | 59.76 | 59.76 | 59.14 | 59.42 | 1,053,069 | -0.16(-0.27%) |
Jul 14, 2016 | 59.83 | 60.09 | 59.48 | 59.58 | 1,087,740 | +0.11(+0.18%) |
Jul 13, 2016 | 59.66 | 59.71 | 59.35 | 59.47 | 1,079,201 | +0.05(+0.09%) |
Jul 12, 2016 | 59.29 | 59.51 | 58.96 | 59.42 | 1,340,347 | +0.69(+1.17%) |
Jul 11, 2016 | 58.69 | 58.84 | 58.37 | 58.73 | 1,115,650 | +0.21(+0.36%) |
Jul 08, 2016 | 57.89 | 58.66 | 57.35 | 58.52 | 1,047,598 | +1.17(+2.04%) |
Jul 07, 2016 | 57.47 | 57.68 | 57.09 | 57.35 | 1,055,191 | -0.22(-0.38%) |
Jul 06, 2016 | 56.79 | 57.61 | 56.46 | 57.57 | 2,510,316 | +0.47(+0.82%) |
Jul 05, 2016 | 57.72 | 57.72 | 57.06 | 57.10 | 1,066,158 | -1.09(-1.88%) |
Jul 01, 2016 | 58.06 | 58.19 | 58.19 | 58.19 | 1,329,331 | +0.04(+0.06%) |
Jun 30, 2016 | 57.63 | 58.17 | 57.20 | 58.16 | 2,185,376 | +1.25(+2.20%) |
Jun 29, 2016 | 56.62 | 56.99 | 56.18 | 56.91 | 1,326,318 | +0.76(+1.35%) |
Jun 28, 2016 | 56.08 | 56.25 | 55.38 | 56.15 | 2,447,946 | +0.54(+0.97%) |
Jun 27, 2016 | 56.57 | 56.57 | 55.33 | 55.61 | 2,640,320 | -1.45(-2.55%) |
Jun 24, 2016 | 58.23 | 58.58 | 56.95 | 57.06 | 5,371,231 | -2.89(-4.82%) |
Jun 23, 2016 | 59.80 | 60.09 | 59.68 | 59.96 | 1,136,430 | +0.51(+0.86%) |
Jun 22, 2016 | 59.70 | 59.88 | 59.40 | 59.44 | 1,224,983 | -0.34(-0.56%) |
Jun 21, 2016 | 60.22 | 60.32 | 59.77 | 59.78 | 1,428,914 | -0.48(-0.79%) |
Jun 20, 2016 | 59.89 | 60.47 | 59.81 | 60.26 | 4,489,743 | +0.90(+1.51%) |
Jun 17, 2016 | 59.79 | 59.88 | 59.33 | 59.36 | 4,329,600 | -0.41(-0.69%) |
Jun 16, 2016 | 59.17 | 59.83 | 59.09 | 59.77 | 2,471,254 | +0.23(+0.38%) |
Jun 15, 2016 | 59.34 | 59.85 | 59.25 | 59.54 | 5,136,086 | +0.26(+0.45%) |
Jun 14, 2016 | 58.67 | 59.47 | 58.62 | 59.28 | 1,915,226 | +0.37(+0.63%) |
Jun 13, 2016 | 58.98 | 59.87 | 58.86 | 58.91 | 2,859,521 | -0.19(-0.31%) |
Jun 10, 2016 | 59.51 | 59.62 | 58.91 | 59.09 | 2,338,411 | -0.98(-1.63%) |
Jun 09, 2016 | 60.39 | 60.68 | 59.89 | 60.07 | 1,730,484 | -0.43(-0.71%) |
Jun 08, 2016 | 59.93 | 60.74 | 59.74 | 60.50 | 3,129,672 | +0.78(+1.31%) |
Jun 07, 2016 | 60.00 | 60.15 | 59.52 | 59.72 | 3,830,181 | -0.53(-0.89%) |
Jun 06, 2016 | 60.04 | 60.50 | 59.76 | 60.26 | 3,157,065 | +0.26(+0.44%) |
Jun 03, 2016 | 60.15 | 60.27 | 59.31 | 59.99 | 4,850,068 | -0.29(-0.48%) |
Jun 02, 2016 | 60.51 | 60.60 | 60.13 | 60.28 | 2,679,271 | -0.23(-0.38%) |
Jun 01, 2016 | 60.47 | 60.85 | 60.15 | 60.51 | 1,776,963 | -0.18(-0.30%) |
May 31, 2016 | 60.98 | 61.09 | 60.23 | 60.70 | 4,022,497 | -0.20(-0.33%) |
May 27, 2016 | 60.57 | 60.90 | 60.90 | 60.90 | 1,355,266 | +0.09(+0.14%) |
May 26, 2016 | 60.74 | 61.19 | 60.42 | 60.81 | 949,694 | +0.04(+0.07%) |
May 25, 2016 | 61.12 | 61.30 | 60.75 | 60.77 | 1,318,640 | -0.29(-0.47%) |
May 24, 2016 | 60.34 | 61.15 | 60.34 | 61.05 | 1,614,280 | +0.79(+1.31%) |
May 23, 2016 | 60.09 | 60.46 | 60.01 | 60.27 | 1,989,969 | +0.03(+0.04%) |
May 20, 2016 | 60.58 | 60.58 | 60.12 | 60.24 | 1,853,484 | +0.03(+0.04%) |
May 19, 2016 | 60.77 | 61.12 | 59.84 | 60.21 | 1,416,278 | -0.65(-1.07%) |
May 18, 2016 | 61.18 | 61.51 | 60.50 | 60.86 | 1,379,682 | -0.38(-0.62%) |
May 17, 2016 | 61.91 | 62.03 | 61.21 | 61.24 | 2,297,072 | -0.82(-1.33%) |
May 16, 2016 | 61.69 | 62.45 | 61.39 | 62.06 | 1,992,260 | +0.18(+0.30%) |
May 13, 2016 | 62.19 | 62.47 | 61.66 | 61.88 | 2,165,544 | -0.43(-0.69%) |
May 12, 2016 | 61.52 | 62.68 | 61.03 | 62.31 | 2,115,426 | +0.91(+1.48%) |
May 11, 2016 | 62.25 | 62.50 | 61.31 | 61.40 | 2,251,454 | -0.86(-1.38%) |
May 10, 2016 | 62.10 | 62.82 | 61.88 | 62.25 | 1,757,178 | +0.20(+0.32%) |
May 09, 2016 | 61.70 | 62.44 | 61.33 | 62.05 | 3,248,103 | +0.25(+0.40%) |
May 06, 2016 | 62.99 | 65.06 | 58.28 | 61.81 | 6,346,759 | -3.25(-5.00%) |
May 05, 2016 | 65.02 | 65.95 | 64.90 | 65.06 | 1,547,891 | +0.03(+0.04%) |
May 04, 2016 | 65.03 | 65.46 | 64.61 | 65.03 | 1,059,917 | -0.65(-0.99%) |
May 03, 2016 | 66.27 | 66.27 | 65.39 | 65.68 | 1,408,359 | -0.91(-1.37%) |