Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.13 | 64.03 | 62.03 | 63.95 | 7,807,492 | +1.17(+1.86%) |
Jul 28, 2016 | 63.35 | 63.94 | 62.42 | 62.78 | 7,010,094 | -0.66(-1.04%) |
Jul 27, 2016 | 64.07 | 64.31 | 63.26 | 63.44 | 10,595,973 | -0.57(-0.89%) |
Jul 26, 2016 | 63.46 | 64.02 | 62.70 | 64.01 | 14,713,495 | -0.09(-0.14%) |
Jul 25, 2016 | 64.57 | 64.73 | 63.61 | 64.10 | 14,131,979 | -0.71(-1.10%) |
Jul 22, 2016 | 63.55 | 64.81 | 62.64 | 64.81 | 12,626,182 | +1.26(+1.99%) |
Jul 21, 2016 | 63.94 | 64.61 | 63.26 | 63.55 | 7,832,761 | -0.46(-0.72%) |
Jul 20, 2016 | 63.08 | 64.19 | 62.64 | 64.01 | 7,476,694 | +0.63(+0.99%) |
Jul 19, 2016 | 63.21 | 63.77 | 63.15 | 63.38 | 7,278,780 | +0.09(+0.14%) |
Jul 18, 2016 | 62.59 | 63.30 | 62.33 | 63.30 | 5,456,725 | +0.28(+0.44%) |
Jul 15, 2016 | 63.39 | 63.50 | 62.76 | 63.02 | 5,947,487 | +0.20(+0.32%) |
Jul 14, 2016 | 63.35 | 63.46 | 62.73 | 62.82 | 4,806,902 | +0.17(+0.28%) |
Jul 13, 2016 | 63.26 | 63.64 | 62.19 | 62.65 | 6,709,616 | -0.61(-0.97%) |
Jul 12, 2016 | 62.85 | 63.66 | 62.49 | 63.26 | 8,003,579 | +1.29(+2.09%) |
Jul 11, 2016 | 62.74 | 62.91 | 61.91 | 61.96 | 5,921,591 | -0.57(-0.91%) |
Jul 08, 2016 | 62.20 | 62.72 | 61.71 | 62.53 | 5,310,314 | +0.83(+1.34%) |
Jul 07, 2016 | 62.18 | 62.92 | 61.16 | 61.71 | 6,198,171 | -0.29(-0.46%) |
Jul 06, 2016 | 61.49 | 62.03 | 61.02 | 61.99 | 5,745,328 | +0.34(+0.55%) |
Jul 05, 2016 | 62.53 | 62.71 | 61.06 | 61.65 | 7,121,457 | -1.50(-2.38%) |
Jul 01, 2016 | 62.85 | 63.15 | 63.15 | 63.15 | 5,099,707 | +0.35(+0.56%) |
Jun 30, 2016 | 61.91 | 62.85 | 61.83 | 62.80 | 6,221,828 | +0.99(+1.61%) |
Jun 29, 2016 | 61.57 | 62.65 | 61.47 | 61.81 | 7,371,744 | +0.95(+1.57%) |
Jun 28, 2016 | 60.33 | 60.94 | 59.98 | 60.86 | 6,995,039 | +1.24(+2.08%) |
Jun 27, 2016 | 59.89 | 60.12 | 59.19 | 59.62 | 8,951,949 | -1.26(-2.07%) |
Jun 24, 2016 | 60.86 | 61.76 | 60.54 | 60.88 | 12,039,365 | -2.33(-3.68%) |
Jun 23, 2016 | 62.73 | 63.21 | 62.49 | 63.21 | 5,961,372 | +1.05(+1.69%) |
Jun 22, 2016 | 62.75 | 62.85 | 62.11 | 62.16 | 6,640,183 | -0.20(-0.32%) |
Jun 21, 2016 | 61.55 | 62.72 | 61.30 | 62.36 | 7,095,074 | +0.74(+1.20%) |
Jun 20, 2016 | 62.65 | 62.83 | 61.56 | 61.62 | 6,619,664 | +0.07(+0.12%) |
Jun 17, 2016 | 61.06 | 61.78 | 60.53 | 61.55 | 8,290,172 | +0.92(+1.52%) |
Jun 16, 2016 | 60.48 | 60.74 | 59.50 | 60.63 | 7,596,602 | -0.41(-0.66%) |
Jun 15, 2016 | 61.30 | 61.86 | 60.94 | 61.03 | 6,780,256 | -0.48(-0.79%) |
Jun 14, 2016 | 61.30 | 61.86 | 60.85 | 61.52 | 6,751,410 | -0.14(-0.23%) |
Jun 13, 2016 | 61.95 | 62.69 | 61.60 | 61.66 | 6,441,045 | -0.71(-1.13%) |
Jun 10, 2016 | 62.49 | 63.13 | 62.15 | 62.37 | 7,032,497 | -1.14(-1.79%) |
Jun 09, 2016 | 63.11 | 63.63 | 62.99 | 63.50 | 6,333,846 | -0.67(-1.05%) |
Jun 08, 2016 | 64.11 | 64.65 | 63.54 | 64.18 | 8,788,724 | +0.56(+0.89%) |
Jun 07, 2016 | 63.10 | 63.83 | 62.96 | 63.61 | 10,761,272 | +0.80(+1.28%) |
Jun 06, 2016 | 60.80 | 62.96 | 60.53 | 62.81 | 10,096,741 | +2.75(+4.57%) |
Jun 03, 2016 | 60.12 | 60.44 | 59.45 | 60.06 | 5,467,448 | +0.14(+0.24%) |
Jun 02, 2016 | 59.94 | 60.13 | 59.25 | 59.92 | 6,077,647 | -0.33(-0.54%) |
Jun 01, 2016 | 60.60 | 60.63 | 59.49 | 60.25 | 6,978,445 | -0.35(-0.58%) |
May 31, 2016 | 61.21 | 61.63 | 60.21 | 60.60 | 7,277,920 | -0.69(-1.13%) |
May 27, 2016 | 61.19 | 61.29 | 61.29 | 61.29 | 6,359,115 | -0.17(-0.27%) |
May 26, 2016 | 61.85 | 62.32 | 61.30 | 61.45 | 10,051,900 | -0.02(-0.04%) |
May 25, 2016 | 59.97 | 61.55 | 59.91 | 61.48 | 9,491,311 | +1.81(+3.03%) |
May 24, 2016 | 59.58 | 60.01 | 59.27 | 59.67 | 8,237,691 | +0.48(+0.81%) |
May 23, 2016 | 59.59 | 59.70 | 58.69 | 59.19 | 7,921,768 | +0.04(+0.07%) |
May 20, 2016 | 58.92 | 59.29 | 58.53 | 59.15 | 9,364,474 | +0.60(+1.02%) |
May 19, 2016 | 57.26 | 58.68 | 56.81 | 58.55 | 11,246,959 | +0.81(+1.41%) |
May 18, 2016 | 58.79 | 58.94 | 57.33 | 57.74 | 7,701,814 | -1.35(-2.28%) |
May 17, 2016 | 58.58 | 59.37 | 58.47 | 59.09 | 9,157,797 | +0.69(+1.19%) |
May 16, 2016 | 57.84 | 58.75 | 57.62 | 58.39 | 6,852,354 | +1.24(+2.17%) |
May 13, 2016 | 58.05 | 58.63 | 57.15 | 57.15 | 7,718,320 | -1.31(-2.24%) |
May 12, 2016 | 58.58 | 59.05 | 58.08 | 58.46 | 6,410,451 | +0.22(+0.38%) |
May 11, 2016 | 58.40 | 59.06 | 57.97 | 58.24 | 7,370,344 | -0.36(-0.61%) |
May 10, 2016 | 57.86 | 58.82 | 57.67 | 58.60 | 9,353,723 | +1.18(+2.05%) |
May 09, 2016 | 57.99 | 58.62 | 57.09 | 57.42 | 12,877,786 | -1.85(-3.13%) |
May 06, 2016 | 59.20 | 59.98 | 58.87 | 59.28 | 10,244,472 | -0.22(-0.37%) |
May 05, 2016 | 60.57 | 60.69 | 59.13 | 59.50 | 9,259,644 | -0.26(-0.44%) |
May 04, 2016 | 60.93 | 61.30 | 59.34 | 59.76 | 9,958,613 | -1.18(-1.94%) |
May 03, 2016 | 61.81 | 61.82 | 60.36 | 60.94 | 11,229,977 | -1.71(-2.73%) |