Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.09 | 57.50 | 56.89 | 57.37 | 231,141 | +0.21(+0.36%) |
Jul 28, 2016 | 56.91 | 57.28 | 56.79 | 57.16 | 196,082 | +0.16(+0.27%) |
Jul 27, 2016 | 57.27 | 57.41 | 56.77 | 57.00 | 238,870 | -0.23(-0.40%) |
Jul 26, 2016 | 56.83 | 57.26 | 56.83 | 57.23 | 226,084 | +0.38(+0.68%) |
Jul 25, 2016 | 57.00 | 57.04 | 56.76 | 56.85 | 214,222 | -0.26(-0.46%) |
Jul 22, 2016 | 56.74 | 57.14 | 56.66 | 57.11 | 188,434 | +0.34(+0.60%) |
Jul 21, 2016 | 57.00 | 57.23 | 56.69 | 56.77 | 245,131 | -0.28(-0.49%) |
Jul 20, 2016 | 56.87 | 57.16 | 56.58 | 57.05 | 505,291 | +0.22(+0.39%) |
Jul 19, 2016 | 56.88 | 56.91 | 56.60 | 56.83 | 199,159 | -0.19(-0.33%) |
Jul 18, 2016 | 56.91 | 57.09 | 56.74 | 57.01 | 459,298 | +0.06(+0.11%) |
Jul 15, 2016 | 57.08 | 57.17 | 56.85 | 56.95 | 244,881 | +0.02(+0.04%) |
Jul 14, 2016 | 57.16 | 57.25 | 56.93 | 56.93 | 185,208 | +0.15(+0.27%) |
Jul 13, 2016 | 57.08 | 57.12 | 56.56 | 56.78 | 357,986 | -0.13(-0.23%) |
Jul 12, 2016 | 56.60 | 57.07 | 56.46 | 56.91 | 523,340 | +0.73(+1.30%) |
Jul 11, 2016 | 56.06 | 56.30 | 55.98 | 56.18 | 872,496 | +0.36(+0.65%) |
Jul 08, 2016 | 55.22 | 55.89 | 54.74 | 55.81 | 377,492 | +1.07(+1.96%) |
Jul 07, 2016 | 54.87 | 55.26 | 54.49 | 54.74 | 629,957 | +0.01(+0.02%) |
Jul 06, 2016 | 54.25 | 54.78 | 54.05 | 54.73 | 2,195,914 | +0.23(+0.43%) |
Jul 05, 2016 | 55.13 | 55.16 | 54.16 | 54.50 | 333,492 | -0.88(-1.60%) |
Jul 01, 2016 | 55.11 | 55.38 | 55.38 | 55.38 | 658,334 | +0.20(+0.37%) |
Jun 30, 2016 | 54.19 | 55.18 | 53.98 | 55.18 | 665,498 | +1.09(+2.02%) |
Jun 29, 2016 | 53.75 | 54.15 | 53.71 | 54.09 | 293,925 | +0.90(+1.70%) |
Jun 28, 2016 | 52.76 | 53.22 | 52.66 | 53.18 | 321,159 | +0.95(+1.82%) |
Jun 27, 2016 | 53.31 | 53.31 | 52.00 | 52.23 | 556,391 | -1.69(-3.14%) |
Jun 24, 2016 | 54.32 | 54.89 | 53.83 | 53.93 | 2,596,004 | -2.31(-4.11%) |
Jun 23, 2016 | 55.77 | 56.24 | 55.77 | 56.24 | 134,741 | +1.03(+1.86%) |
Jun 22, 2016 | 55.51 | 55.66 | 55.20 | 55.21 | 246,331 | -0.16(-0.29%) |
Jun 21, 2016 | 55.36 | 55.55 | 55.11 | 55.37 | 1,726,944 | -0.01(-0.02%) |
Jun 20, 2016 | 55.60 | 55.77 | 55.35 | 55.38 | 237,106 | +0.53(+0.97%) |
Jun 17, 2016 | 54.63 | 55.00 | 54.56 | 54.85 | 137,791 | +0.29(+0.54%) |
Jun 16, 2016 | 54.35 | 54.59 | 53.84 | 54.56 | 173,229 | -0.09(-0.17%) |
Jun 15, 2016 | 54.68 | 55.06 | 54.59 | 54.65 | 203,840 | +0.13(+0.24%) |
Jun 14, 2016 | 54.58 | 54.81 | 54.25 | 54.53 | 182,367 | -0.19(-0.35%) |
Jun 13, 2016 | 55.17 | 55.42 | 54.69 | 54.72 | 220,424 | -0.67(-1.22%) |
Jun 10, 2016 | 55.74 | 55.77 | 55.23 | 55.39 | 256,554 | -0.84(-1.49%) |
Jun 09, 2016 | 56.22 | 56.28 | 55.91 | 56.23 | 177,924 | -0.18(-0.33%) |
Jun 08, 2016 | 56.21 | 56.49 | 56.21 | 56.41 | 638,790 | +0.26(+0.47%) |
Jun 07, 2016 | 55.95 | 56.30 | 55.89 | 56.15 | 199,891 | +0.28(+0.51%) |
Jun 06, 2016 | 55.40 | 55.99 | 55.39 | 55.87 | 543,342 | +0.59(+1.07%) |
Jun 03, 2016 | 55.40 | 55.40 | 54.90 | 55.28 | 257,102 | -0.15(-0.28%) |
Jun 02, 2016 | 54.91 | 55.43 | 54.83 | 55.43 | 253,984 | +0.33(+0.60%) |
Jun 01, 2016 | 54.59 | 55.15 | 54.47 | 55.10 | 204,954 | +0.21(+0.39%) |
May 31, 2016 | 54.96 | 55.16 | 54.69 | 54.89 | 180,902 | +0.11(+0.20%) |
May 27, 2016 | 54.38 | 54.78 | 54.78 | 54.78 | 178,705 | +0.38(+0.69%) |
May 26, 2016 | 54.53 | 54.68 | 54.30 | 54.40 | 176,871 | -0.04(-0.07%) |
May 25, 2016 | 54.16 | 54.48 | 54.04 | 54.44 | 238,299 | +0.64(+1.19%) |
May 24, 2016 | 53.33 | 53.87 | 53.22 | 53.80 | 234,483 | +0.80(+1.51%) |
May 23, 2016 | 53.11 | 53.21 | 52.90 | 53.00 | 477,564 | -0.12(-0.23%) |
May 20, 2016 | 52.72 | 53.20 | 52.65 | 53.12 | 215,548 | +0.70(+1.34%) |
May 19, 2016 | 52.24 | 52.62 | 51.98 | 52.42 | 172,391 | -0.17(-0.32%) |
May 18, 2016 | 52.64 | 53.19 | 52.38 | 52.59 | 258,563 | -0.23(-0.44%) |
May 17, 2016 | 53.22 | 53.53 | 52.63 | 52.82 | 208,691 | -0.48(-0.91%) |
May 16, 2016 | 52.93 | 53.50 | 52.91 | 53.30 | 693,678 | +0.58(+1.10%) |
May 13, 2016 | 53.13 | 53.29 | 52.56 | 52.72 | 642,194 | -0.61(-1.13%) |
May 12, 2016 | 53.65 | 53.72 | 53.02 | 53.33 | 223,532 | -0.07(-0.14%) |
May 11, 2016 | 53.75 | 53.85 | 53.40 | 53.40 | 179,334 | -0.50(-0.93%) |
May 10, 2016 | 53.41 | 53.90 | 53.34 | 53.90 | 778,881 | +0.71(+1.33%) |
May 09, 2016 | 53.37 | 53.40 | 52.97 | 53.19 | 276,235 | -0.21(-0.40%) |
May 06, 2016 | 52.91 | 53.44 | 52.91 | 53.41 | 444,747 | +0.21(+0.40%) |
May 05, 2016 | 53.47 | 53.67 | 53.06 | 53.19 | 479,561 | -0.09(-0.16%) |
May 04, 2016 | 53.29 | 53.84 | 53.16 | 53.28 | 3,089,175 | -0.35(-0.65%) |
May 03, 2016 | 54.08 | 54.08 | 53.32 | 53.63 | 466,949 | -0.87(-1.60%) |