Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.99 | 55.56 | 53.85 | 55.49 | 7,606,122 | -0.14(-0.25%) |
Jul 28, 2016 | 55.22 | 55.72 | 54.78 | 55.63 | 5,549,374 | +0.62(+1.13%) |
Jul 27, 2016 | 55.76 | 56.08 | 54.91 | 55.01 | 4,261,065 | -0.61(-1.09%) |
Jul 26, 2016 | 54.33 | 55.66 | 54.25 | 55.61 | 3,977,521 | +1.28(+2.36%) |
Jul 25, 2016 | 54.74 | 54.80 | 53.96 | 54.33 | 4,547,640 | -0.67(-1.22%) |
Jul 22, 2016 | 54.80 | 55.01 | 54.43 | 55.00 | 2,314,331 | +0.20(+0.36%) |
Jul 21, 2016 | 55.11 | 55.57 | 54.68 | 54.80 | 3,646,016 | -0.16(-0.29%) |
Jul 20, 2016 | 55.25 | 55.46 | 54.71 | 54.96 | 2,939,702 | -0.29(-0.53%) |
Jul 19, 2016 | 55.25 | 55.40 | 54.95 | 55.25 | 2,766,180 | +0.07(+0.12%) |
Jul 18, 2016 | 55.28 | 55.49 | 54.71 | 55.19 | 3,315,151 | -0.01(-0.01%) |
Jul 15, 2016 | 56.11 | 56.11 | 55.09 | 55.19 | 4,081,654 | -0.69(-1.24%) |
Jul 14, 2016 | 55.71 | 56.03 | 55.49 | 55.89 | 3,976,593 | +0.26(+0.47%) |
Jul 13, 2016 | 55.50 | 55.81 | 54.58 | 55.63 | 4,916,167 | -0.11(-0.20%) |
Jul 12, 2016 | 55.44 | 56.31 | 55.24 | 55.73 | 4,536,138 | +0.87(+1.58%) |
Jul 11, 2016 | 54.60 | 55.14 | 54.54 | 54.87 | 3,707,777 | +0.26(+0.48%) |
Jul 08, 2016 | 54.38 | 55.06 | 54.18 | 54.60 | 5,562,939 | +0.42(+0.78%) |
Jul 07, 2016 | 55.87 | 56.25 | 53.74 | 54.18 | 8,301,396 | -1.53(-2.75%) |
Jul 06, 2016 | 56.36 | 56.41 | 54.60 | 55.71 | 7,326,735 | -1.14(-2.00%) |
Jul 05, 2016 | 57.61 | 57.86 | 56.46 | 56.85 | 4,199,873 | -1.35(-2.32%) |
Jul 01, 2016 | 57.68 | 58.20 | 58.20 | 58.20 | 3,647,642 | +0.32(+0.55%) |
Jun 30, 2016 | 57.92 | 57.99 | 56.69 | 57.88 | 4,805,439 | -0.26(-0.45%) |
Jun 29, 2016 | 57.78 | 58.37 | 57.69 | 58.14 | 3,219,613 | +0.69(+1.21%) |
Jun 28, 2016 | 56.90 | 57.48 | 56.22 | 57.45 | 3,398,188 | +1.35(+2.41%) |
Jun 27, 2016 | 57.04 | 57.28 | 55.73 | 56.10 | 4,806,046 | -1.25(-2.19%) |
Jun 24, 2016 | 57.11 | 58.17 | 57.11 | 57.35 | 8,268,293 | -1.64(-2.78%) |
Jun 23, 2016 | 58.38 | 59.00 | 58.07 | 59.00 | 2,874,924 | +0.97(+1.67%) |
Jun 22, 2016 | 57.90 | 58.58 | 57.74 | 58.03 | 2,525,174 | +0.14(+0.24%) |
Jun 21, 2016 | 57.85 | 58.05 | 57.07 | 57.89 | 3,195,464 | +0.21(+0.37%) |
Jun 20, 2016 | 58.02 | 58.54 | 57.60 | 57.68 | 3,767,344 | +0.41(+0.71%) |
Jun 17, 2016 | 57.88 | 57.97 | 57.11 | 57.27 | 5,601,743 | -0.68(-1.17%) |
Jun 16, 2016 | 57.24 | 58.05 | 56.97 | 57.95 | 2,559,837 | +0.21(+0.37%) |
Jun 15, 2016 | 57.36 | 58.34 | 56.98 | 57.73 | 3,182,474 | +0.18(+0.30%) |
Jun 14, 2016 | 57.36 | 57.88 | 56.63 | 57.56 | 3,617,057 | +0.07(+0.13%) |
Jun 13, 2016 | 58.16 | 58.32 | 57.39 | 57.49 | 4,588,905 | -0.93(-1.59%) |
Jun 10, 2016 | 58.54 | 58.84 | 58.09 | 58.41 | 3,209,551 | -0.77(-1.31%) |
Jun 09, 2016 | 59.56 | 59.74 | 59.00 | 59.19 | 4,521,152 | -0.90(-1.51%) |
Jun 08, 2016 | 59.51 | 60.13 | 59.11 | 60.09 | 4,928,646 | +0.77(+1.29%) |
Jun 07, 2016 | 59.00 | 59.51 | 58.75 | 59.32 | 3,712,570 | +0.41(+0.69%) |
Jun 06, 2016 | 58.81 | 58.92 | 58.42 | 58.92 | 2,994,999 | +0.46(+0.79%) |
Jun 03, 2016 | 58.81 | 59.01 | 57.92 | 58.46 | 4,091,847 | -0.51(-0.87%) |
Jun 02, 2016 | 58.78 | 59.40 | 58.74 | 58.97 | 3,157,815 | -0.01(-0.02%) |
Jun 01, 2016 | 58.29 | 59.06 | 57.92 | 58.98 | 4,143,128 | +0.36(+0.61%) |
May 31, 2016 | 59.02 | 59.15 | 58.26 | 58.62 | 8,099,057 | -0.20(-0.33%) |
May 27, 2016 | 58.40 | 58.82 | 58.82 | 58.82 | 3,178,836 | +0.43(+0.74%) |
May 26, 2016 | 58.67 | 58.80 | 57.72 | 58.39 | 4,896,495 | -0.07(-0.11%) |
May 25, 2016 | 58.43 | 58.70 | 57.97 | 58.46 | 3,999,155 | +0.31(+0.54%) |
May 24, 2016 | 57.34 | 58.36 | 57.26 | 58.14 | 4,735,232 | +1.37(+2.42%) |
May 23, 2016 | 56.54 | 57.36 | 56.46 | 56.77 | 3,425,430 | -0.06(-0.10%) |
May 20, 2016 | 57.01 | 57.24 | 56.53 | 56.83 | 3,224,547 | +0.18(+0.32%) |
May 19, 2016 | 56.57 | 56.87 | 55.94 | 56.65 | 3,071,722 | -0.35(-0.61%) |
May 18, 2016 | 57.11 | 57.98 | 56.69 | 57.00 | 3,438,201 | -0.13(-0.23%) |
May 17, 2016 | 57.31 | 57.85 | 56.94 | 57.13 | 3,064,757 | -0.27(-0.47%) |
May 16, 2016 | 57.06 | 57.49 | 56.32 | 57.40 | 4,259,063 | +0.71(+1.25%) |
May 13, 2016 | 56.63 | 57.27 | 56.38 | 56.69 | 4,186,323 | +0.07(+0.11%) |
May 12, 2016 | 57.89 | 57.96 | 56.33 | 56.63 | 3,597,696 | -0.82(-1.44%) |
May 11, 2016 | 57.28 | 58.15 | 56.89 | 57.45 | 3,665,098 | +0.10(+0.18%) |
May 10, 2016 | 56.99 | 57.67 | 56.92 | 57.35 | 3,090,654 | +0.67(+1.19%) |
May 09, 2016 | 56.81 | 56.82 | 55.63 | 56.68 | 4,234,974 | -0.14(-0.25%) |
May 06, 2016 | 56.96 | 58.02 | 56.64 | 56.82 | 5,255,117 | -0.41(-0.71%) |
May 05, 2016 | 57.91 | 58.49 | 56.77 | 57.23 | 3,911,509 | -0.17(-0.30%) |
May 04, 2016 | 57.82 | 58.17 | 56.80 | 57.40 | 4,141,280 | -0.50(-0.86%) |
May 03, 2016 | 58.40 | 58.60 | 57.49 | 57.90 | 6,076,379 | -1.58(-2.66%) |