Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.05 | 54.62 | 53.82 | 54.42 | 3,061,631 | +0.19(+0.35%) |
Jul 28, 2016 | 54.22 | 54.44 | 53.76 | 54.23 | 2,237,143 | -0.18(-0.34%) |
Jul 27, 2016 | 54.39 | 54.72 | 52.75 | 54.42 | 3,684,485 | +0.10(+0.18%) |
Jul 26, 2016 | 55.43 | 55.61 | 54.24 | 54.32 | 4,332,987 | -2.42(-4.26%) |
Jul 25, 2016 | 57.08 | 57.23 | 56.43 | 56.73 | 2,233,727 | -0.33(-0.58%) |
Jul 22, 2016 | 57.10 | 57.13 | 56.67 | 57.06 | 1,269,024 | +0.18(+0.32%) |
Jul 21, 2016 | 57.14 | 57.28 | 56.79 | 56.88 | 1,290,458 | -0.15(-0.26%) |
Jul 20, 2016 | 56.76 | 57.08 | 55.99 | 57.03 | 1,609,264 | -0.01(-0.01%) |
Jul 19, 2016 | 57.30 | 57.30 | 56.70 | 57.03 | 1,581,655 | -0.39(-0.68%) |
Jul 18, 2016 | 57.49 | 57.68 | 57.30 | 57.43 | 1,386,396 | -0.05(-0.08%) |
Jul 15, 2016 | 57.34 | 57.49 | 56.82 | 57.47 | 1,367,064 | +0.40(+0.70%) |
Jul 14, 2016 | 57.66 | 57.83 | 57.03 | 57.07 | 1,502,740 | +0.18(+0.32%) |
Jul 13, 2016 | 57.47 | 57.68 | 56.63 | 56.89 | 1,568,206 | -0.45(-0.78%) |
Jul 12, 2016 | 57.00 | 57.36 | 56.78 | 57.33 | 1,653,703 | +0.87(+1.54%) |
Jul 11, 2016 | 56.63 | 57.01 | 56.11 | 56.46 | 1,334,035 | +0.08(+0.14%) |
Jul 08, 2016 | 55.98 | 56.43 | 55.12 | 56.39 | 1,763,741 | +1.27(+2.30%) |
Jul 07, 2016 | 55.22 | 55.73 | 54.61 | 55.12 | 1,778,697 | +0.18(+0.34%) |
Jul 05, 2016 | 55.20 | 55.37 | 54.50 | 54.93 | 1,447,710 | -0.76(-1.37%) |
Jul 01, 2016 | 56.13 | 55.69 | 55.69 | 55.69 | 1,587,622 | -0.48(-0.86%) |
Jun 30, 2016 | 54.97 | 56.18 | 54.71 | 56.18 | 2,410,850 | +1.25(+2.28%) |
Jun 29, 2016 | 54.09 | 54.98 | 53.89 | 54.92 | 2,547,526 | +1.51(+2.83%) |
Jun 28, 2016 | 52.68 | 53.51 | 52.24 | 53.42 | 2,916,720 | +1.35(+2.60%) |
Jun 27, 2016 | 52.87 | 52.97 | 51.84 | 52.06 | 3,152,731 | -1.52(-2.84%) |
Jun 24, 2016 | 53.91 | 55.16 | 52.43 | 53.58 | 4,989,785 | -3.02(-5.33%) |
Jun 23, 2016 | 56.04 | 56.61 | 55.52 | 56.60 | 1,265,037 | +1.17(+2.11%) |
Jun 22, 2016 | 55.51 | 55.86 | 55.51 | 55.43 | 1,001,642 | +0.12(+0.21%) |
Jun 21, 2016 | 55.76 | 56.08 | 55.16 | 55.32 | 1,701,209 | -0.28(-0.50%) |
Jun 20, 2016 | 55.72 | 56.26 | 55.54 | 55.59 | 1,435,108 | +0.65(+1.18%) |
Jun 17, 2016 | 54.75 | 55.17 | 54.51 | 54.95 | 1,757,493 | +0.10(+0.18%) |
Jun 16, 2016 | 54.52 | 54.93 | 54.10 | 54.85 | 1,467,427 | -0.25(-0.45%) |
Jun 15, 2016 | 55.08 | 55.79 | 54.92 | 55.09 | 1,976,565 | +0.32(+0.59%) |
Jun 14, 2016 | 55.01 | 55.27 | 54.51 | 54.77 | 1,694,423 | -0.45(-0.81%) |
Jun 13, 2016 | 55.57 | 55.94 | 55.19 | 55.22 | 1,751,023 | -0.44(-0.79%) |
Jun 10, 2016 | 56.26 | 56.37 | 55.44 | 55.66 | 1,370,557 | -1.18(-2.07%) |
Jun 09, 2016 | 57.22 | 57.22 | 56.63 | 56.83 | 1,096,959 | -0.54(-0.95%) |
Jun 08, 2016 | 57.54 | 57.86 | 57.13 | 57.38 | 1,280,336 | -0.30(-0.52%) |
Jun 07, 2016 | 58.40 | 58.44 | 57.59 | 57.67 | 1,158,111 | -0.72(-1.23%) |
Jun 06, 2016 | 58.06 | 58.79 | 58.06 | 58.39 | 1,355,755 | +0.33(+0.57%) |
Jun 03, 2016 | 57.93 | 58.28 | 57.29 | 58.06 | 1,379,528 | -0.73(-1.25%) |
Jun 02, 2016 | 58.50 | 58.80 | 58.22 | 58.80 | 1,317,386 | -0.06(-0.10%) |
Jun 01, 2016 | 58.46 | 58.90 | 58.23 | 58.86 | 1,179,014 | -0.03(-0.05%) |
May 31, 2016 | 59.35 | 59.38 | 58.50 | 58.89 | 2,542,736 | -0.05(-0.09%) |
May 27, 2016 | 58.76 | 58.94 | 58.94 | 58.94 | 917,709 | +0.36(+0.61%) |
May 26, 2016 | 59.00 | 59.22 | 58.56 | 58.58 | 947,189 | -0.53(-0.90%) |
May 25, 2016 | 58.64 | 59.32 | 58.60 | 59.12 | 1,425,645 | +0.60(+1.03%) |
May 24, 2016 | 57.42 | 58.67 | 57.16 | 58.51 | 1,672,745 | +1.57(+2.76%) |
May 23, 2016 | 56.95 | 57.34 | 56.87 | 56.94 | 1,379,775 | -0.28(-0.49%) |
May 20, 2016 | 56.65 | 57.37 | 56.60 | 57.22 | 5,223,981 | +0.87(+1.55%) |
May 19, 2016 | 56.54 | 56.76 | 55.82 | 56.35 | 1,593,349 | -0.53(-0.93%) |
May 18, 2016 | 56.56 | 57.10 | 56.22 | 56.88 | 2,339,615 | +0.27(+0.47%) |
May 17, 2016 | 56.82 | 57.17 | 56.37 | 56.61 | 1,558,681 | -0.50(-0.88%) |
May 16, 2016 | 56.71 | 57.38 | 56.71 | 57.12 | 1,320,155 | +0.47(+0.82%) |
May 13, 2016 | 57.61 | 58.08 | 56.22 | 56.65 | 1,374,578 | -1.13(-1.96%) |
May 12, 2016 | 57.84 | 58.22 | 57.37 | 57.78 | 1,196,326 | +0.20(+0.35%) |
May 11, 2016 | 57.66 | 58.13 | 57.57 | 57.58 | 1,761,395 | -0.39(-0.67%) |
May 10, 2016 | 57.50 | 58.02 | 57.34 | 57.97 | 1,894,142 | +0.63(+1.09%) |
May 09, 2016 | 57.16 | 57.63 | 56.89 | 57.34 | 1,761,499 | -0.04(-0.07%) |
May 06, 2016 | 56.36 | 57.40 | 56.32 | 57.38 | 1,861,932 | +0.57(+1.01%) |
May 05, 2016 | 57.02 | 57.24 | 56.60 | 56.81 | 2,480,219 | +0.04(+0.07%) |
May 04, 2016 | 57.08 | 57.28 | 56.58 | 56.77 | 1,576,997 | -0.49(-0.85%) |
May 03, 2016 | 57.38 | 57.38 | 56.50 | 57.26 | 1,553,164 | -0.58(-1.00%) |