Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.47 | 54.04 | 53.25 | 53.84 | 3,094,549 | +0.19(+0.36%) |
Jul 28, 2016 | 53.64 | 53.86 | 53.19 | 53.65 | 2,261,196 | -0.18(-0.34%) |
Jul 27, 2016 | 53.81 | 54.14 | 52.18 | 53.84 | 3,724,100 | +0.10(+0.18%) |
Jul 26, 2016 | 54.84 | 55.02 | 53.66 | 53.74 | 4,379,574 | -2.39(-4.26%) |
Jul 25, 2016 | 56.47 | 56.63 | 55.83 | 56.13 | 2,257,743 | -0.33(-0.58%) |
Jul 22, 2016 | 56.50 | 56.52 | 56.07 | 56.46 | 1,282,669 | +0.18(+0.32%) |
Jul 21, 2016 | 56.53 | 56.67 | 56.18 | 56.27 | 1,304,333 | -0.14(-0.26%) |
Jul 20, 2016 | 56.16 | 56.48 | 55.40 | 56.42 | 1,626,566 | -0.01(-0.01%) |
Jul 19, 2016 | 56.69 | 56.69 | 56.09 | 56.43 | 1,598,660 | -0.39(-0.68%) |
Jul 18, 2016 | 56.88 | 57.07 | 56.69 | 56.82 | 1,401,303 | -0.05(-0.08%) |
Jul 15, 2016 | 56.73 | 56.88 | 56.21 | 56.86 | 1,381,762 | +0.40(+0.70%) |
Jul 14, 2016 | 57.04 | 57.22 | 56.42 | 56.47 | 1,518,897 | +0.18(+0.32%) |
Jul 13, 2016 | 56.86 | 57.07 | 56.03 | 56.28 | 1,585,067 | -0.44(-0.78%) |
Jul 12, 2016 | 56.40 | 56.75 | 56.18 | 56.72 | 1,671,484 | +0.86(+1.54%) |
Jul 11, 2016 | 56.03 | 56.40 | 55.51 | 55.86 | 1,348,378 | +0.08(+0.14%) |
Jul 08, 2016 | 55.38 | 55.83 | 54.53 | 55.79 | 1,782,704 | +1.26(+2.30%) |
Jul 07, 2016 | 54.64 | 55.14 | 54.03 | 54.53 | 1,797,822 | +0.18(+0.34%) |
Jul 05, 2016 | 54.61 | 54.78 | 53.92 | 54.35 | 1,463,275 | -0.75(-1.37%) |
Jul 01, 2016 | 55.54 | 55.10 | 55.10 | 55.10 | 1,604,691 | -0.48(-0.86%) |
Jun 30, 2016 | 54.39 | 55.58 | 54.13 | 55.58 | 2,436,771 | +1.24(+2.28%) |
Jun 29, 2016 | 53.51 | 54.39 | 53.32 | 54.34 | 2,574,916 | +1.49(+2.83%) |
Jun 28, 2016 | 52.12 | 52.94 | 51.69 | 52.85 | 2,948,080 | +1.34(+2.60%) |
Jun 27, 2016 | 52.31 | 52.41 | 51.29 | 51.51 | 3,186,629 | -1.51(-2.84%) |
Jun 24, 2016 | 53.33 | 54.57 | 51.87 | 53.01 | 5,043,435 | -2.99(-5.33%) |
Jun 23, 2016 | 55.44 | 56.01 | 54.93 | 56.00 | 1,278,638 | +1.16(+2.11%) |
Jun 22, 2016 | 54.92 | 55.26 | 54.92 | 54.84 | 1,012,411 | +0.11(+0.21%) |
Jun 21, 2016 | 55.17 | 55.48 | 54.58 | 54.73 | 1,719,500 | -0.27(-0.50%) |
Jun 20, 2016 | 55.12 | 55.66 | 54.95 | 55.00 | 1,450,538 | +0.64(+1.18%) |
Jun 17, 2016 | 54.16 | 54.58 | 53.93 | 54.36 | 1,776,389 | +0.10(+0.18%) |
Jun 16, 2016 | 53.94 | 54.35 | 53.52 | 54.26 | 1,483,205 | -0.24(-0.45%) |
Jun 15, 2016 | 54.49 | 55.20 | 54.33 | 54.51 | 1,997,817 | +0.32(+0.59%) |
Jun 14, 2016 | 54.42 | 54.68 | 53.93 | 54.19 | 1,712,641 | -0.44(-0.81%) |
Jun 13, 2016 | 54.98 | 55.35 | 54.60 | 54.63 | 1,769,850 | -0.43(-0.79%) |
Jun 10, 2016 | 55.66 | 55.77 | 54.85 | 55.06 | 1,385,292 | -1.16(-2.07%) |
Jun 09, 2016 | 56.61 | 56.61 | 56.02 | 56.23 | 1,108,753 | -0.54(-0.95%) |
Jun 08, 2016 | 56.92 | 57.24 | 56.52 | 56.76 | 1,294,102 | -0.29(-0.52%) |
Jun 07, 2016 | 57.78 | 57.82 | 56.98 | 57.06 | 1,170,562 | -0.71(-1.23%) |
Jun 06, 2016 | 57.45 | 58.16 | 57.45 | 57.77 | 1,370,332 | +0.33(+0.57%) |
Jun 03, 2016 | 57.31 | 57.66 | 56.68 | 57.45 | 1,394,361 | -0.73(-1.25%) |
Jun 02, 2016 | 57.88 | 58.17 | 57.60 | 58.17 | 1,331,550 | -0.06(-0.10%) |
Jun 01, 2016 | 57.84 | 58.28 | 57.61 | 58.23 | 1,191,690 | -0.03(-0.05%) |
May 31, 2016 | 58.72 | 58.75 | 57.88 | 58.26 | 2,570,075 | -0.05(-0.09%) |
May 27, 2016 | 58.13 | 58.31 | 58.31 | 58.31 | 927,576 | +0.36(+0.61%) |
May 26, 2016 | 58.38 | 58.59 | 57.94 | 57.96 | 957,373 | -0.53(-0.90%) |
May 25, 2016 | 58.01 | 58.69 | 57.98 | 58.49 | 1,440,973 | +0.60(+1.03%) |
May 24, 2016 | 56.81 | 58.05 | 56.55 | 57.89 | 1,690,730 | +1.56(+2.76%) |
May 23, 2016 | 56.34 | 56.73 | 56.27 | 56.33 | 1,394,611 | -0.28(-0.49%) |
May 20, 2016 | 56.05 | 56.76 | 55.99 | 56.61 | 5,280,148 | +0.86(+1.55%) |
May 19, 2016 | 55.94 | 56.16 | 55.22 | 55.75 | 1,610,481 | -0.52(-0.93%) |
May 18, 2016 | 55.96 | 56.49 | 55.62 | 56.27 | 2,364,770 | +0.26(+0.47%) |
May 17, 2016 | 56.22 | 56.56 | 55.77 | 56.01 | 1,575,440 | -0.50(-0.88%) |
May 16, 2016 | 56.11 | 56.76 | 56.11 | 56.51 | 1,334,349 | +0.46(+0.82%) |
May 13, 2016 | 57.00 | 57.46 | 55.62 | 56.05 | 1,389,357 | -1.12(-1.96%) |
May 12, 2016 | 57.23 | 57.60 | 56.76 | 57.17 | 1,209,189 | +0.20(+0.35%) |
May 11, 2016 | 57.04 | 57.51 | 56.95 | 56.97 | 1,780,333 | -0.39(-0.67%) |
May 10, 2016 | 56.89 | 57.41 | 56.73 | 57.35 | 1,914,507 | +0.62(+1.09%) |
May 09, 2016 | 56.55 | 57.01 | 56.29 | 56.73 | 1,780,438 | -0.04(-0.07%) |
May 06, 2016 | 55.76 | 56.79 | 55.72 | 56.77 | 1,881,951 | +0.57(+1.01%) |
May 05, 2016 | 56.42 | 56.63 | 56.00 | 56.21 | 2,506,885 | +0.04(+0.07%) |
May 04, 2016 | 56.47 | 56.67 | 55.98 | 56.17 | 1,593,953 | -0.48(-0.85%) |
May 03, 2016 | 56.77 | 56.77 | 55.90 | 56.65 | 1,569,863 | -0.57(-1.00%) |