Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 68.53 | 68.89 | 67.78 | 68.31 | 232,155 | -0.23(-0.34%) |
Jul 28, 2016 | 65.32 | 69.38 | 65.04 | 68.54 | 808,846 | +3.25(+4.98%) |
Jul 27, 2016 | 61.75 | 65.47 | 61.28 | 65.29 | 403,176 | +3.62(+5.87%) |
Jul 26, 2016 | 61.00 | 61.94 | 60.97 | 61.67 | 254,888 | +0.57(+0.93%) |
Jul 25, 2016 | 60.44 | 61.56 | 60.05 | 61.10 | 307,677 | +0.69(+1.14%) |
Jul 22, 2016 | 59.02 | 60.42 | 59.02 | 60.41 | 133,893 | +0.94(+1.58%) |
Jul 21, 2016 | 61.00 | 61.00 | 59.28 | 59.47 | 144,781 | -1.11(-1.83%) |
Jul 20, 2016 | 60.23 | 61.55 | 59.60 | 60.58 | 148,320 | +0.98(+1.64%) |
Jul 19, 2016 | 60.42 | 60.75 | 59.25 | 59.60 | 142,255 | -0.72(-1.19%) |
Jul 18, 2016 | 60.02 | 60.37 | 59.67 | 60.32 | 103,170 | +0.31(+0.52%) |
Jul 15, 2016 | 60.65 | 60.89 | 59.47 | 60.01 | 156,874 | -0.36(-0.60%) |
Jul 14, 2016 | 59.57 | 60.77 | 59.18 | 60.37 | 192,105 | +0.80(+1.34%) |
Jul 13, 2016 | 60.83 | 60.88 | 59.44 | 59.57 | 89,605 | -1.05(-1.73%) |
Jul 12, 2016 | 61.11 | 61.87 | 60.14 | 60.62 | 130,235 | -0.09(-0.15%) |
Jul 11, 2016 | 60.50 | 60.93 | 59.98 | 60.71 | 247,432 | +0.22(+0.36%) |
Jul 08, 2016 | 60.09 | 60.68 | 59.95 | 60.49 | 146,967 | +0.54(+0.90%) |
Jul 07, 2016 | 60.22 | 60.63 | 59.16 | 59.95 | 146,047 | +0.18(+0.30%) |
Jul 06, 2016 | 59.09 | 60.54 | 58.83 | 59.77 | 238,215 | +0.29(+0.49%) |
Jul 05, 2016 | 59.04 | 60.11 | 58.82 | 59.48 | 247,285 | -0.08(-0.13%) |
Jul 01, 2016 | 59.50 | 59.56 | 59.56 | 59.56 | 206,600 | +0.06(+0.10%) |
Jun 30, 2016 | 58.70 | 59.65 | 58.07 | 59.50 | 283,031 | +1.17(+2.01%) |
Jun 29, 2016 | 57.05 | 58.64 | 56.48 | 58.33 | 248,963 | +1.97(+3.50%) |
Jun 28, 2016 | 57.20 | 57.62 | 56.21 | 56.36 | 466,441 | -0.32(-0.56%) |
Jun 27, 2016 | 57.78 | 57.85 | 54.96 | 56.68 | 626,668 | -1.47(-2.53%) |
Jun 24, 2016 | 57.90 | 59.84 | 60.00 | 58.15 | 2,755,254 | -1.85(-3.08%) |
Jun 23, 2016 | 60.58 | 60.96 | 59.71 | 60.00 | 596,842 | -0.73(-1.20%) |
Jun 22, 2016 | 60.96 | 61.18 | 60.09 | 60.73 | 306,007 | -0.08(-0.13%) |
Jun 21, 2016 | 60.48 | 61.48 | 59.42 | 60.81 | 237,343 | +0.30(+0.50%) |
Jun 20, 2016 | 59.14 | 61.60 | 59.05 | 60.51 | 437,399 | +1.78(+3.03%) |
Jun 17, 2016 | 60.67 | 61.07 | 58.00 | 58.73 | 1,257,575 | -1.72(-2.85%) |
Jun 16, 2016 | 58.75 | 60.65 | 58.49 | 60.45 | 379,697 | +1.46(+2.47%) |
Jun 15, 2016 | 59.00 | 59.68 | 58.17 | 58.99 | 234,226 | +0.31(+0.53%) |
Jun 14, 2016 | 58.19 | 59.00 | 57.55 | 58.68 | 475,158 | +0.40(+0.69%) |
Jun 13, 2016 | 60.03 | 60.73 | 58.24 | 58.28 | 359,188 | -1.84(-3.06%) |
Jun 10, 2016 | 60.87 | 61.16 | 59.64 | 60.12 | 393,448 | -0.85(-1.39%) |
Jun 09, 2016 | 60.38 | 61.50 | 59.80 | 60.97 | 301,498 | +0.22(+0.36%) |
Jun 08, 2016 | 59.78 | 61.28 | 59.46 | 60.75 | 497,008 | +1.24(+2.08%) |
Jun 07, 2016 | 58.60 | 59.75 | 58.38 | 59.51 | 382,949 | +0.93(+1.59%) |
Jun 06, 2016 | 55.63 | 58.59 | 55.60 | 58.58 | 650,807 | +3.06(+5.51%) |
Jun 03, 2016 | 55.22 | 55.65 | 54.58 | 55.52 | 286,425 | +0.48(+0.87%) |
Jun 02, 2016 | 54.87 | 55.38 | 54.74 | 55.04 | 299,873 | +0.04(+0.07%) |
Jun 01, 2016 | 52.73 | 55.56 | 52.60 | 55.00 | 474,592 | +2.21(+4.19%) |
May 31, 2016 | 52.98 | 53.08 | 50.93 | 52.79 | 554,125 | -0.58(-1.09%) |
May 27, 2016 | 51.25 | 53.37 | 53.37 | 53.37 | 447,200 | +2.29(+4.48%) |
May 26, 2016 | 52.00 | 52.23 | 50.89 | 51.08 | 285,606 | -1.31(-2.50%) |
May 25, 2016 | 52.12 | 52.55 | 51.27 | 52.39 | 390,800 | +0.59(+1.14%) |
May 24, 2016 | 51.78 | 52.40 | 51.09 | 51.80 | 391,296 | +0.30(+0.58%) |
May 23, 2016 | 49.88 | 52.25 | 49.83 | 51.50 | 499,518 | +1.43(+2.86%) |
May 20, 2016 | 48.90 | 50.62 | 48.18 | 50.07 | 319,085 | +0.64(+1.29%) |
May 19, 2016 | 47.48 | 49.50 | 47.34 | 49.43 | 376,043 | +1.43(+2.98%) |
May 18, 2016 | 47.89 | 48.35 | 47.55 | 48.00 | 366,621 | -0.04(-0.08%) |
May 17, 2016 | 48.05 | 49.07 | 45.88 | 48.04 | 522,137 | -0.90(-1.84%) |
May 16, 2016 | 47.98 | 49.91 | 47.25 | 48.94 | 335,107 | +0.07(+0.14%) |
May 13, 2016 | 48.88 | 49.42 | 47.75 | 48.87 | 297,099 | -0.01(-0.02%) |
May 12, 2016 | 51.74 | 51.82 | 47.67 | 48.88 | 638,125 | -3.41(-6.52%) |
May 11, 2016 | 53.54 | 53.57 | 52.02 | 52.29 | 117,816 | -1.48(-2.75%) |
May 10, 2016 | 54.50 | 55.98 | 52.35 | 53.77 | 282,920 | +0.19(+0.35%) |
May 09, 2016 | 54.57 | 55.25 | 52.29 | 53.58 | 175,300 | -1.13(-2.07%) |
May 06, 2016 | 53.97 | 56.24 | 53.32 | 54.71 | 287,555 | +0.21(+0.39%) |
May 05, 2016 | 54.09 | 55.00 | 53.82 | 54.50 | 139,915 | +0.12(+0.22%) |
May 04, 2016 | 54.11 | 55.16 | 54.00 | 54.38 | 135,997 | -0.05(-0.09%) |
May 03, 2016 | 55.05 | 55.20 | 53.62 | 54.43 | 64,874 | -0.73(-1.32%) |