Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.09 | 59.25 | 57.95 | 59.13 | 4,058,117 | +0.65(+1.11%) |
Jul 28, 2016 | 58.37 | 58.80 | 58.10 | 58.48 | 4,512,200 | -0.20(-0.34%) |
Jul 27, 2016 | 59.00 | 59.22 | 58.41 | 58.67 | 3,760,313 | -0.42(-0.71%) |
Jul 26, 2016 | 58.71 | 59.25 | 58.52 | 59.09 | 3,456,089 | +0.14(+0.24%) |
Jul 25, 2016 | 59.26 | 59.54 | 58.63 | 58.95 | 5,285,296 | -0.69(-1.15%) |
Jul 22, 2016 | 59.87 | 60.14 | 59.44 | 59.64 | 3,047,793 | -0.28(-0.46%) |
Jul 21, 2016 | 60.07 | 60.53 | 59.81 | 59.92 | 2,562,089 | -0.49(-0.81%) |
Jul 20, 2016 | 60.24 | 60.82 | 60.03 | 60.41 | 2,307,702 | -0.02(-0.03%) |
Jul 19, 2016 | 60.39 | 60.83 | 60.23 | 60.42 | 2,859,664 | -0.32(-0.52%) |
Jul 18, 2016 | 60.93 | 61.02 | 60.55 | 60.74 | 3,513,003 | -0.44(-0.71%) |
Jul 15, 2016 | 61.19 | 61.37 | 60.83 | 61.17 | 4,912,082 | +0.09(+0.14%) |
Jul 14, 2016 | 61.36 | 61.44 | 60.86 | 61.09 | 5,255,680 | +0.30(+0.49%) |
Jul 13, 2016 | 61.31 | 61.38 | 60.31 | 60.79 | 4,625,188 | -0.43(-0.70%) |
Jul 12, 2016 | 61.25 | 61.32 | 60.65 | 61.21 | 5,494,964 | +0.93(+1.54%) |
Jul 11, 2016 | 60.39 | 60.78 | 60.07 | 60.29 | 4,049,912 | +0.06(+0.09%) |
Jul 08, 2016 | 60.53 | 59.70 | 59.62 | 60.23 | 4,808,248 | +0.54(+0.90%) |
Jul 07, 2016 | 59.87 | 60.12 | 59.34 | 59.70 | 5,768,325 | +0.00(+0.00%) |
Jul 06, 2016 | 59.51 | 59.78 | 59.09 | 59.70 | 4,244,623 | +0.18(+0.31%) |
Jul 05, 2016 | 59.26 | 59.91 | 58.97 | 59.51 | 4,548,903 | -0.36(-0.59%) |
Jul 01, 2016 | 59.68 | 59.87 | 59.87 | 59.87 | 4,985,680 | +0.09(+0.15%) |
Jun 30, 2016 | 59.51 | 59.86 | 59.21 | 59.78 | 4,776,677 | +0.37(+0.63%) |
Jun 29, 2016 | 58.53 | 59.61 | 58.45 | 59.41 | 5,473,780 | +0.89(+1.51%) |
Jun 28, 2016 | 58.79 | 58.79 | 57.90 | 58.52 | 5,623,370 | +0.67(+1.16%) |
Jun 27, 2016 | 58.83 | 59.13 | 57.36 | 57.85 | 6,643,158 | -1.70(-2.86%) |
Jun 24, 2016 | 59.88 | 60.49 | 59.21 | 59.55 | 7,079,725 | -2.41(-3.88%) |
Jun 23, 2016 | 61.57 | 61.96 | 61.15 | 61.96 | 5,187,030 | +0.96(+1.57%) |
Jun 22, 2016 | 61.14 | 61.46 | 60.73 | 61.00 | 4,505,371 | -0.05(-0.08%) |
Jun 21, 2016 | 60.38 | 61.14 | 59.98 | 61.05 | 3,999,120 | +0.84(+1.39%) |
Jun 20, 2016 | 60.11 | 60.65 | 59.89 | 60.21 | 4,674,002 | +0.91(+1.53%) |
Jun 17, 2016 | 59.22 | 59.38 | 58.91 | 59.30 | 5,134,817 | +0.40(+0.67%) |
Jun 16, 2016 | 58.83 | 59.05 | 58.40 | 58.90 | 4,269,550 | -0.32(-0.53%) |
Jun 15, 2016 | 59.41 | 59.61 | 59.01 | 59.22 | 3,924,074 | -0.21(-0.36%) |
Jun 14, 2016 | 59.41 | 59.54 | 59.18 | 59.43 | 4,904,370 | -0.10(-0.17%) |
Jun 13, 2016 | 59.21 | 59.88 | 59.05 | 59.54 | 6,413,974 | -0.16(-0.27%) |
Jun 10, 2016 | 59.34 | 59.70 | 59.18 | 59.70 | 5,139,471 | -0.12(-0.20%) |
Jun 09, 2016 | 58.99 | 59.86 | 58.96 | 59.81 | 4,861,843 | +0.13(+0.21%) |
Jun 08, 2016 | 60.60 | 60.90 | 59.58 | 59.69 | 5,236,903 | -0.54(-0.89%) |
Jun 07, 2016 | 59.54 | 60.46 | 59.21 | 60.23 | 5,784,286 | +1.14(+1.94%) |
Jun 06, 2016 | 59.20 | 59.68 | 58.93 | 59.08 | 4,207,090 | +0.45(+0.78%) |
Jun 03, 2016 | 59.14 | 59.32 | 58.27 | 58.63 | 3,270,141 | -0.30(-0.51%) |
Jun 02, 2016 | 58.62 | 58.96 | 58.26 | 58.92 | 2,865,017 | -0.18(-0.30%) |
Jun 01, 2016 | 58.68 | 59.19 | 58.24 | 59.10 | 3,882,633 | +0.00(+0.00%) |
May 31, 2016 | 59.72 | 59.94 | 58.82 | 59.10 | 5,851,886 | -0.56(-0.93%) |
May 27, 2016 | 59.52 | 59.66 | 59.66 | 59.66 | 2,811,990 | +0.03(+0.05%) |
May 26, 2016 | 60.09 | 60.47 | 59.58 | 59.63 | 2,918,873 | -0.05(-0.08%) |
May 25, 2016 | 60.23 | 60.60 | 59.45 | 59.68 | 4,339,060 | +0.04(+0.07%) |
May 24, 2016 | 59.18 | 59.85 | 58.74 | 59.64 | 4,621,421 | +0.98(+1.67%) |
May 23, 2016 | 58.35 | 59.05 | 58.22 | 58.66 | 4,256,023 | -0.07(-0.12%) |
May 20, 2016 | 59.00 | 59.10 | 58.45 | 58.73 | 4,354,138 | +0.09(+0.16%) |
May 19, 2016 | 58.37 | 58.76 | 57.84 | 58.63 | 5,059,331 | +0.02(+0.04%) |
May 18, 2016 | 59.06 | 59.43 | 58.22 | 58.61 | 7,780,194 | -1.20(-2.00%) |
May 17, 2016 | 59.80 | 60.39 | 59.36 | 59.81 | 6,789,414 | -0.15(-0.25%) |
May 16, 2016 | 59.66 | 60.21 | 59.42 | 59.96 | 5,703,406 | +0.93(+1.58%) |
May 13, 2016 | 59.83 | 59.84 | 58.89 | 59.03 | 4,709,745 | -0.89(-1.49%) |
May 12, 2016 | 60.31 | 60.48 | 59.67 | 59.92 | 4,645,355 | +0.13(+0.22%) |
May 11, 2016 | 59.47 | 60.34 | 59.29 | 59.79 | 5,773,517 | -0.08(-0.13%) |
May 10, 2016 | 59.28 | 60.00 | 59.17 | 59.86 | 5,994,313 | +0.68(+1.15%) |
May 09, 2016 | 58.96 | 59.41 | 58.17 | 59.18 | 5,024,312 | -0.41(-0.68%) |
May 06, 2016 | 59.00 | 60.04 | 58.84 | 59.59 | 6,711,208 | -0.06(-0.10%) |
May 05, 2016 | 59.28 | 60.24 | 58.82 | 59.65 | 8,090,733 | +1.71(+2.95%) |
May 04, 2016 | 58.90 | 59.37 | 57.86 | 57.95 | 7,869,286 | -1.26(-2.13%) |
May 03, 2016 | 59.10 | 59.45 | 58.53 | 59.21 | 5,350,419 | -0.60(-1.00%) |