Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 62.36 | 63.17 | 62.17 | 62.71 | 2,035,295 | +2.90(+4.84%) |
Jul 28, 2016 | 59.35 | 59.92 | 59.14 | 59.81 | 1,190,877 | +0.52(+0.88%) |
Jul 27, 2016 | 59.78 | 59.78 | 58.93 | 59.30 | 1,131,200 | -0.75(-1.24%) |
Jul 26, 2016 | 59.44 | 60.07 | 59.22 | 60.04 | 668,566 | +0.40(+0.67%) |
Jul 25, 2016 | 59.88 | 60.02 | 59.37 | 59.64 | 814,874 | -0.38(-0.64%) |
Jul 22, 2016 | 59.96 | 60.19 | 59.69 | 60.02 | 1,080,638 | +0.04(+0.06%) |
Jul 21, 2016 | 60.01 | 60.42 | 59.75 | 59.99 | 454,843 | -0.22(-0.36%) |
Jul 20, 2016 | 60.07 | 60.52 | 60.02 | 60.21 | 558,463 | +0.56(+0.95%) |
Jul 19, 2016 | 59.88 | 60.26 | 59.57 | 59.64 | 1,165,365 | -0.34(-0.56%) |
Jul 18, 2016 | 59.29 | 60.00 | 59.29 | 59.98 | 1,002,421 | +0.98(+1.67%) |
Jul 15, 2016 | 59.20 | 59.44 | 58.56 | 59.00 | 1,326,192 | -0.27(-0.46%) |
Jul 14, 2016 | 59.18 | 59.30 | 58.91 | 59.27 | 719,318 | +0.61(+1.04%) |
Jul 13, 2016 | 58.38 | 59.14 | 58.38 | 58.66 | 802,832 | +0.37(+0.64%) |
Jul 12, 2016 | 58.52 | 58.79 | 58.13 | 58.29 | 741,623 | -0.24(-0.40%) |
Jul 11, 2016 | 59.16 | 59.16 | 58.50 | 58.52 | 531,983 | -0.21(-0.36%) |
Jul 08, 2016 | 58.08 | 58.79 | 57.68 | 58.73 | 1,489,615 | +1.06(+1.83%) |
Jul 07, 2016 | 57.89 | 58.20 | 57.61 | 57.68 | 774,229 | -0.51(-0.88%) |
Jul 06, 2016 | 57.74 | 58.43 | 57.74 | 58.19 | 1,156,066 | +0.28(+0.49%) |
Jul 05, 2016 | 57.99 | 58.13 | 57.71 | 57.90 | 1,059,167 | +0.06(+0.11%) |
Jul 01, 2016 | 57.57 | 57.84 | 57.84 | 57.84 | 726,036 | +0.27(+0.47%) |
Jun 30, 2016 | 56.25 | 57.58 | 56.02 | 57.57 | 1,112,852 | +1.09(+1.93%) |
Jun 29, 2016 | 55.48 | 56.57 | 55.24 | 56.47 | 860,529 | +1.54(+2.80%) |
Jun 28, 2016 | 54.73 | 54.93 | 54.00 | 54.93 | 899,393 | +1.02(+1.89%) |
Jun 27, 2016 | 54.90 | 55.04 | 53.06 | 53.92 | 1,374,096 | -1.18(-2.15%) |
Jun 24, 2016 | 56.98 | 58.34 | 55.07 | 55.10 | 1,642,049 | -3.24(-5.56%) |
Jun 23, 2016 | 57.13 | 58.38 | 57.11 | 58.34 | 1,219,464 | +1.59(+2.81%) |
Jun 22, 2016 | 56.22 | 57.12 | 56.11 | 56.75 | 1,143,812 | +0.50(+0.89%) |
Jun 21, 2016 | 55.10 | 56.41 | 54.92 | 56.25 | 1,666,869 | +1.76(+3.22%) |
Jun 20, 2016 | 53.75 | 54.55 | 53.75 | 54.49 | 619,779 | +1.36(+2.55%) |
Jun 17, 2016 | 53.48 | 53.71 | 52.88 | 53.13 | 1,116,684 | -0.35(-0.65%) |
Jun 16, 2016 | 53.51 | 53.64 | 52.97 | 53.48 | 436,822 | -0.22(-0.41%) |
Jun 15, 2016 | 54.48 | 54.63 | 53.65 | 53.70 | 563,765 | -0.55(-1.01%) |
Jun 14, 2016 | 53.87 | 54.33 | 53.65 | 54.24 | 490,406 | +0.33(+0.61%) |
Jun 13, 2016 | 54.13 | 54.51 | 53.90 | 53.92 | 834,570 | -0.53(-0.97%) |
Jun 10, 2016 | 54.55 | 54.93 | 54.26 | 54.44 | 839,090 | -0.64(-1.16%) |
Jun 09, 2016 | 54.51 | 55.13 | 54.51 | 55.08 | 571,775 | +0.25(+0.45%) |
Jun 08, 2016 | 54.42 | 55.03 | 54.42 | 54.83 | 690,935 | +0.32(+0.58%) |
Jun 07, 2016 | 54.54 | 54.77 | 54.25 | 54.52 | 540,238 | +0.02(+0.03%) |
Jun 06, 2016 | 54.22 | 54.70 | 54.20 | 54.50 | 606,164 | +0.29(+0.54%) |
Jun 03, 2016 | 54.23 | 54.47 | 53.88 | 54.21 | 540,404 | -0.01(-0.02%) |
Jun 02, 2016 | 53.87 | 54.22 | 53.82 | 54.22 | 500,389 | +0.35(+0.64%) |
Jun 01, 2016 | 53.74 | 54.07 | 53.49 | 53.87 | 579,042 | +0.10(+0.19%) |
May 31, 2016 | 53.46 | 53.87 | 53.26 | 53.77 | 2,205,646 | +0.56(+1.06%) |
May 27, 2016 | 52.92 | 53.21 | 53.21 | 53.21 | 606,421 | +0.20(+0.38%) |
May 26, 2016 | 52.55 | 53.15 | 52.45 | 53.00 | 608,614 | +0.46(+0.87%) |
May 25, 2016 | 53.16 | 53.29 | 52.55 | 52.55 | 1,032,847 | -0.37(-0.71%) |
May 24, 2016 | 52.47 | 53.12 | 52.29 | 52.92 | 722,052 | +0.65(+1.24%) |
May 23, 2016 | 52.60 | 52.71 | 52.19 | 52.28 | 599,867 | -0.18(-0.35%) |
May 20, 2016 | 51.80 | 52.55 | 51.76 | 52.46 | 855,101 | +0.71(+1.37%) |
May 19, 2016 | 51.63 | 51.96 | 51.24 | 51.75 | 617,361 | -0.05(-0.11%) |
May 18, 2016 | 52.12 | 52.45 | 51.74 | 51.80 | 812,124 | -0.30(-0.58%) |
May 17, 2016 | 52.72 | 52.81 | 51.96 | 52.10 | 816,114 | -0.51(-0.97%) |
May 16, 2016 | 52.16 | 52.83 | 52.08 | 52.61 | 656,900 | +0.59(+1.13%) |
May 13, 2016 | 52.30 | 52.30 | 51.73 | 52.02 | 589,926 | -0.34(-0.64%) |
May 12, 2016 | 52.18 | 52.60 | 51.92 | 52.36 | 823,516 | +0.24(+0.45%) |
May 11, 2016 | 52.26 | 52.26 | 51.83 | 52.12 | 1,015,466 | +0.00(+0.00%) |
May 10, 2016 | 51.85 | 52.31 | 51.65 | 52.12 | 593,148 | +0.64(+1.25%) |
May 09, 2016 | 51.09 | 51.59 | 51.03 | 51.48 | 753,509 | +0.33(+0.64%) |
May 06, 2016 | 51.05 | 51.27 | 50.65 | 51.16 | 655,154 | +0.06(+0.12%) |
May 05, 2016 | 50.98 | 51.30 | 50.80 | 51.09 | 814,733 | +0.34(+0.68%) |
May 04, 2016 | 50.58 | 50.97 | 50.39 | 50.75 | 943,591 | +0.35(+0.70%) |
May 03, 2016 | 50.65 | 50.96 | 50.26 | 50.39 | 969,914 | -0.44(-0.87%) |