Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 63.33 | 63.80 | 63.12 | 63.69 | 309,561 | +0.26(+0.41%) |
Jul 28, 2016 | 63.90 | 63.90 | 63.18 | 63.43 | 143,986 | -0.44(-0.69%) |
Jul 27, 2016 | 63.94 | 64.15 | 63.57 | 63.86 | 660,208 | +0.28(+0.43%) |
Jul 26, 2016 | 63.09 | 63.62 | 63.09 | 63.59 | 436,106 | +0.70(+1.11%) |
Jul 25, 2016 | 63.07 | 63.07 | 62.72 | 62.89 | 127,704 | -0.19(-0.30%) |
Jul 22, 2016 | 62.89 | 63.14 | 62.47 | 63.08 | 128,056 | +0.13(+0.20%) |
Jul 21, 2016 | 63.51 | 63.59 | 62.76 | 62.95 | 70,203 | -0.51(-0.80%) |
Jul 20, 2016 | 63.32 | 63.57 | 63.14 | 63.46 | 185,682 | +0.29(+0.46%) |
Jul 19, 2016 | 62.92 | 63.66 | 62.77 | 63.17 | 355,554 | +0.27(+0.43%) |
Jul 18, 2016 | 63.03 | 63.12 | 62.84 | 62.90 | 87,950 | -0.09(-0.14%) |
Jul 15, 2016 | 62.98 | 63.11 | 62.87 | 62.99 | 896,955 | +0.16(+0.25%) |
Jul 14, 2016 | 63.05 | 63.11 | 62.81 | 62.83 | 351,617 | +0.13(+0.21%) |
Jul 13, 2016 | 62.62 | 62.96 | 62.60 | 62.70 | 68,932 | -0.08(-0.13%) |
Jul 12, 2016 | 62.96 | 63.09 | 62.60 | 62.78 | 103,980 | +0.13(+0.21%) |
Jul 11, 2016 | 62.45 | 62.91 | 62.43 | 62.64 | 81,951 | +0.45(+0.73%) |
Jul 08, 2016 | 61.44 | 62.23 | 60.96 | 62.19 | 63,735 | +1.23(+2.02%) |
Jul 07, 2016 | 61.05 | 61.32 | 60.69 | 60.96 | 56,282 | -0.07(-0.12%) |
Jul 06, 2016 | 60.55 | 61.05 | 60.15 | 61.04 | 141,534 | +0.36(+0.59%) |
Jul 05, 2016 | 61.34 | 61.34 | 60.45 | 60.68 | 69,709 | -0.88(-1.42%) |
Jul 01, 2016 | 61.47 | 61.55 | 61.55 | 61.55 | 106,557 | +0.12(+0.19%) |
Jun 30, 2016 | 60.29 | 61.43 | 60.23 | 61.43 | 113,652 | +1.38(+2.30%) |
Jun 29, 2016 | 59.72 | 60.12 | 59.42 | 60.05 | 306,722 | +0.99(+1.68%) |
Jun 28, 2016 | 59.34 | 59.34 | 58.57 | 59.06 | 189,900 | +0.54(+0.92%) |
Jun 27, 2016 | 59.46 | 59.50 | 58.39 | 58.52 | 121,282 | -1.34(-2.24%) |
Jun 24, 2016 | 60.11 | 60.82 | 59.77 | 59.86 | 259,447 | -1.92(-3.11%) |
Jun 23, 2016 | 61.74 | 61.85 | 61.45 | 61.78 | 156,773 | +0.60(+0.98%) |
Jun 22, 2016 | 61.29 | 61.60 | 61.15 | 61.19 | 57,697 | -0.09(-0.14%) |
Jun 21, 2016 | 61.59 | 61.59 | 61.16 | 61.27 | 90,150 | -0.15(-0.24%) |
Jun 20, 2016 | 61.63 | 61.83 | 61.40 | 61.42 | 65,557 | +0.56(+0.93%) |
Jun 17, 2016 | 60.98 | 61.09 | 60.57 | 60.85 | 59,161 | -0.02(-0.03%) |
Jun 16, 2016 | 60.75 | 60.97 | 60.20 | 60.87 | 130,641 | -0.10(-0.16%) |
Jun 15, 2016 | 61.08 | 61.27 | 60.90 | 60.97 | 77,958 | +0.03(+0.05%) |
Jun 14, 2016 | 60.83 | 61.08 | 60.51 | 60.94 | 212,817 | -0.03(-0.05%) |
Jun 13, 2016 | 61.57 | 61.81 | 60.96 | 60.97 | 107,174 | -0.78(-1.26%) |
Jun 10, 2016 | 62.48 | 62.25 | 61.60 | 61.75 | 128,223 | -0.73(-1.16%) |
Jun 09, 2016 | 62.27 | 62.51 | 62.19 | 62.48 | 144,216 | +0.07(+0.11%) |
Jun 08, 2016 | 62.29 | 62.44 | 62.11 | 62.41 | 128,045 | +0.31(+0.50%) |
Jun 07, 2016 | 62.04 | 62.41 | 62.04 | 62.10 | 92,198 | +0.21(+0.34%) |
Jun 06, 2016 | 61.34 | 61.96 | 61.28 | 61.89 | 69,530 | +0.58(+0.94%) |
Jun 03, 2016 | 61.31 | 61.45 | 60.88 | 61.31 | 96,026 | -0.05(-0.09%) |
Jun 02, 2016 | 61.04 | 61.36 | 61.01 | 61.36 | 191,076 | +0.21(+0.34%) |
Jun 01, 2016 | 60.72 | 61.26 | 60.37 | 61.16 | 173,244 | +0.32(+0.52%) |
May 31, 2016 | 61.31 | 61.31 | 60.68 | 60.84 | 98,846 | -0.35(-0.57%) |
May 27, 2016 | 61.23 | 61.19 | 61.19 | 61.19 | 62,994 | +0.10(+0.17%) |
May 26, 2016 | 61.05 | 61.24 | 60.98 | 61.08 | 61,296 | +0.17(+0.28%) |
May 25, 2016 | 61.00 | 61.05 | 60.87 | 60.91 | 101,720 | +0.23(+0.37%) |
May 24, 2016 | 60.33 | 60.88 | 60.26 | 60.69 | 156,735 | +0.64(+1.06%) |
May 23, 2016 | 60.58 | 60.58 | 59.99 | 60.05 | 109,012 | -0.45(-0.75%) |
May 20, 2016 | 60.26 | 60.55 | 60.14 | 60.50 | 786,339 | +0.58(+0.97%) |
May 19, 2016 | 60.41 | 60.41 | 59.50 | 59.92 | 164,978 | -0.55(-0.91%) |
May 18, 2016 | 60.38 | 60.99 | 60.27 | 60.47 | 118,629 | -0.05(-0.08%) |
May 17, 2016 | 60.82 | 61.10 | 60.25 | 60.52 | 174,963 | -0.44(-0.72%) |
May 16, 2016 | 60.31 | 61.10 | 60.20 | 60.96 | 178,060 | +0.72(+1.20%) |
May 13, 2016 | 60.89 | 60.95 | 60.13 | 60.24 | 121,373 | -0.68(-1.12%) |
May 12, 2016 | 60.83 | 61.12 | 60.53 | 60.92 | 349,392 | +0.25(+0.40%) |
May 11, 2016 | 61.21 | 61.39 | 60.63 | 60.68 | 323,324 | -0.59(-0.96%) |
May 10, 2016 | 60.34 | 61.30 | 60.34 | 61.27 | 192,540 | +1.27(+2.11%) |
May 09, 2016 | 60.04 | 60.24 | 59.88 | 60.00 | 68,798 | -0.04(-0.07%) |
May 06, 2016 | 59.54 | 60.04 | 59.54 | 60.04 | 63,402 | +0.43(+0.72%) |
May 05, 2016 | 59.48 | 59.74 | 59.38 | 59.61 | 50,666 | +0.33(+0.56%) |
May 04, 2016 | 59.73 | 59.73 | 59.10 | 59.28 | 119,662 | -0.46(-0.77%) |
May 03, 2016 | 59.65 | 59.91 | 59.25 | 59.74 | 444,781 | -0.42(-0.70%) |