Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 61.98 | 62.90 | 61.94 | 62.32 | 97,449 | -0.58(-0.93%) |
Jul 28, 2016 | 63.57 | 64.28 | 62.78 | 62.91 | 79,971 | -0.95(-1.48%) |
Jul 27, 2016 | 64.58 | 65.69 | 63.85 | 63.85 | 76,119 | -0.40(-0.63%) |
Jul 26, 2016 | 63.55 | 64.72 | 63.53 | 64.26 | 80,036 | +0.14(+0.22%) |
Jul 25, 2016 | 65.22 | 65.48 | 63.99 | 64.12 | 60,773 | -1.13(-1.73%) |
Jul 22, 2016 | 64.56 | 65.41 | 64.42 | 65.25 | 47,869 | +0.36(+0.56%) |
Jul 21, 2016 | 65.18 | 65.93 | 64.36 | 64.88 | 65,548 | -0.02(-0.03%) |
Jul 20, 2016 | 63.75 | 65.02 | 63.63 | 64.90 | 35,972 | +0.83(+1.29%) |
Jul 19, 2016 | 63.73 | 64.12 | 63.29 | 64.08 | 49,531 | +0.30(+0.47%) |
Jul 18, 2016 | 63.27 | 63.77 | 62.93 | 63.77 | 73,982 | +0.85(+1.35%) |
Jul 15, 2016 | 63.19 | 63.51 | 62.70 | 62.93 | 49,842 | -0.16(-0.26%) |
Jul 14, 2016 | 62.04 | 63.19 | 61.78 | 63.09 | 77,459 | +1.19(+1.92%) |
Jul 13, 2016 | 63.81 | 63.81 | 61.90 | 61.90 | 47,911 | -1.33(-2.11%) |
Jul 12, 2016 | 62.32 | 64.18 | 62.32 | 63.23 | 80,811 | +1.31(+2.12%) |
Jul 11, 2016 | 61.61 | 62.21 | 61.43 | 61.92 | 103,660 | +0.46(+0.75%) |
Jul 08, 2016 | 60.71 | 61.47 | 60.42 | 61.45 | 46,182 | +1.13(+1.87%) |
Jul 07, 2016 | 60.77 | 61.92 | 59.96 | 60.32 | 61,565 | -0.30(-0.50%) |
Jul 06, 2016 | 61.01 | 61.03 | 60.30 | 60.63 | 26,894 | -0.67(-1.09%) |
Jul 05, 2016 | 61.33 | 61.51 | 60.08 | 61.29 | 51,060 | -0.73(-1.17%) |
Jul 01, 2016 | 61.82 | 62.02 | 62.02 | 62.02 | 63,812 | -0.06(-0.10%) |
Jun 30, 2016 | 62.02 | 62.28 | 61.03 | 62.08 | 54,791 | +0.67(+1.08%) |
Jun 29, 2016 | 61.31 | 61.86 | 61.13 | 61.41 | 86,042 | +0.91(+1.50%) |
Jun 28, 2016 | 61.07 | 62.80 | 60.40 | 60.51 | 145,885 | +0.00(+0.00%) |
Jun 27, 2016 | 59.80 | 60.63 | 58.75 | 60.51 | 103,455 | -0.46(-0.76%) |
Jun 24, 2016 | 61.78 | 62.52 | 60.47 | 60.97 | 64,792 | -2.04(-3.23%) |
Jun 23, 2016 | 63.05 | 63.23 | 61.66 | 63.01 | 115,432 | +1.49(+2.43%) |
Jun 22, 2016 | 60.89 | 62.24 | 60.57 | 61.51 | 196,212 | +0.65(+1.06%) |
Jun 21, 2016 | 59.84 | 61.31 | 59.72 | 60.87 | 168,360 | +1.01(+1.68%) |
Jun 20, 2016 | 60.06 | 60.66 | 59.50 | 59.86 | 54,354 | +0.73(+1.23%) |
Jun 17, 2016 | 58.95 | 59.46 | 58.49 | 59.13 | 60,843 | +0.79(+1.35%) |
Jun 16, 2016 | 58.39 | 58.59 | 57.29 | 58.35 | 55,856 | -0.24(-0.41%) |
Jun 15, 2016 | 56.81 | 58.59 | 56.47 | 58.59 | 112,845 | +1.27(+2.22%) |
Jun 14, 2016 | 57.60 | 58.10 | 56.71 | 57.32 | 118,787 | -0.77(-1.32%) |
Jun 13, 2016 | 59.07 | 59.42 | 57.88 | 58.09 | 79,278 | -1.67(-2.80%) |
Jun 10, 2016 | 61.31 | 61.86 | 59.70 | 59.76 | 103,676 | -2.68(-4.30%) |
Jun 09, 2016 | 61.51 | 62.50 | 61.19 | 62.44 | 109,332 | +0.14(+0.23%) |
Jun 08, 2016 | 61.96 | 62.57 | 61.84 | 62.30 | 83,528 | +0.54(+0.88%) |
Jun 07, 2016 | 61.41 | 62.28 | 61.21 | 61.76 | 96,168 | +0.56(+0.92%) |
Jun 06, 2016 | 60.77 | 61.57 | 60.75 | 61.19 | 104,387 | +0.42(+0.70%) |
Jun 03, 2016 | 59.74 | 60.79 | 59.34 | 60.77 | 149,587 | +0.91(+1.52%) |
Jun 02, 2016 | 58.25 | 60.10 | 58.02 | 59.86 | 108,299 | +1.35(+2.31%) |
Jun 01, 2016 | 56.27 | 58.61 | 56.27 | 58.51 | 104,288 | +2.24(+3.98%) |
May 31, 2016 | 59.88 | 60.28 | 55.91 | 56.27 | 216,260 | -2.50(-4.26%) |
May 27, 2016 | 58.31 | 58.77 | 58.77 | 58.77 | 106,205 | +0.40(+0.69%) |
May 26, 2016 | 60.30 | 60.30 | 58.33 | 58.37 | 159,297 | -1.67(-2.79%) |
May 25, 2016 | 59.84 | 60.36 | 58.77 | 60.04 | 143,674 | +0.91(+1.53%) |
May 24, 2016 | 59.84 | 60.16 | 58.83 | 59.13 | 107,573 | -0.63(-1.05%) |
May 23, 2016 | 59.36 | 60.14 | 59.11 | 59.76 | 89,473 | -0.08(-0.13%) |
May 20, 2016 | 60.04 | 60.28 | 59.21 | 59.84 | 100,111 | +0.11(+0.19%) |
May 19, 2016 | 58.66 | 59.91 | 57.91 | 59.73 | 125,782 | +0.73(+1.24%) |
May 18, 2016 | 59.73 | 59.79 | 58.66 | 59.00 | 106,273 | -0.47(-0.80%) |
May 17, 2016 | 59.75 | 60.42 | 59.22 | 59.47 | 164,909 | -0.51(-0.86%) |
May 16, 2016 | 58.11 | 59.99 | 57.62 | 59.99 | 110,824 | +2.76(+4.83%) |
May 13, 2016 | 57.36 | 57.62 | 56.43 | 57.22 | 108,447 | -0.14(-0.24%) |
May 12, 2016 | 57.46 | 57.52 | 56.89 | 57.36 | 130,800 | +0.43(+0.76%) |
May 11, 2016 | 55.29 | 56.93 | 54.07 | 56.93 | 96,576 | +1.09(+1.94%) |
May 10, 2016 | 55.86 | 56.59 | 55.37 | 55.84 | 65,927 | +0.20(+0.35%) |
May 09, 2016 | 55.45 | 55.72 | 53.75 | 55.64 | 75,132 | -0.02(-0.04%) |
May 06, 2016 | 56.18 | 56.77 | 55.59 | 55.66 | 99,674 | -0.61(-1.09%) |
May 05, 2016 | 56.85 | 57.78 | 55.70 | 56.28 | 73,318 | +0.93(+1.68%) |
May 04, 2016 | 55.86 | 56.14 | 54.86 | 55.35 | 87,236 | +0.00(+0.00%) |
May 03, 2016 | 56.14 | 56.14 | 53.95 | 55.35 | 155,961 | -1.82(-3.18%) |