Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.46 | 56.04 | 54.32 | 55.96 | 7,541,293 | -0.14(-0.25%) |
Jul 28, 2016 | 55.69 | 56.20 | 55.25 | 56.10 | 5,502,076 | +0.63(+1.13%) |
Jul 27, 2016 | 56.24 | 56.56 | 55.38 | 55.48 | 4,224,747 | -0.61(-1.09%) |
Jul 26, 2016 | 54.79 | 56.14 | 54.72 | 56.09 | 3,943,620 | +1.30(+2.36%) |
Jul 25, 2016 | 55.21 | 55.27 | 54.43 | 54.79 | 4,508,880 | -0.68(-1.22%) |
Jul 22, 2016 | 55.27 | 55.48 | 54.90 | 55.47 | 2,294,605 | +0.20(+0.36%) |
Jul 21, 2016 | 55.59 | 56.04 | 55.15 | 55.27 | 3,614,940 | -0.16(-0.29%) |
Jul 20, 2016 | 55.73 | 55.93 | 55.18 | 55.43 | 2,914,646 | -0.29(-0.53%) |
Jul 19, 2016 | 55.72 | 55.87 | 55.42 | 55.73 | 2,742,604 | +0.07(+0.12%) |
Jul 18, 2016 | 55.75 | 55.97 | 55.18 | 55.66 | 3,286,895 | -0.01(-0.01%) |
Jul 15, 2016 | 56.59 | 56.59 | 55.56 | 55.67 | 4,046,865 | -0.70(-1.24%) |
Jul 14, 2016 | 56.18 | 56.52 | 55.96 | 56.37 | 3,942,700 | +0.26(+0.47%) |
Jul 13, 2016 | 55.98 | 56.29 | 55.05 | 56.10 | 4,874,266 | -0.11(-0.20%) |
Jul 12, 2016 | 55.91 | 56.80 | 55.71 | 56.21 | 4,497,476 | +0.88(+1.58%) |
Jul 11, 2016 | 55.07 | 55.61 | 55.01 | 55.34 | 3,676,174 | +0.26(+0.48%) |
Jul 08, 2016 | 54.85 | 55.53 | 54.65 | 55.07 | 5,515,525 | +0.43(+0.78%) |
Jul 07, 2016 | 56.35 | 56.73 | 54.21 | 54.65 | 8,230,641 | -1.55(-2.75%) |
Jul 06, 2016 | 56.85 | 56.90 | 55.07 | 56.19 | 7,264,288 | -1.15(-2.00%) |
Jul 05, 2016 | 58.10 | 58.36 | 56.95 | 57.34 | 4,164,076 | -1.36(-2.32%) |
Jul 01, 2016 | 58.18 | 58.70 | 58.70 | 58.70 | 3,616,552 | +0.32(+0.55%) |
Jun 30, 2016 | 58.42 | 58.49 | 57.18 | 58.38 | 4,764,481 | -0.26(-0.45%) |
Jun 29, 2016 | 58.28 | 58.87 | 58.19 | 58.64 | 3,192,172 | +0.70(+1.21%) |
Jun 28, 2016 | 57.39 | 57.97 | 56.71 | 57.94 | 3,369,224 | +1.36(+2.41%) |
Jun 27, 2016 | 57.53 | 57.77 | 56.21 | 56.58 | 4,765,083 | -1.27(-2.19%) |
Jun 24, 2016 | 57.60 | 58.67 | 57.60 | 57.85 | 8,197,821 | -1.66(-2.78%) |
Jun 23, 2016 | 58.88 | 59.50 | 58.57 | 59.50 | 2,850,421 | +0.98(+1.67%) |
Jun 22, 2016 | 58.40 | 59.08 | 58.24 | 58.52 | 2,503,652 | +0.14(+0.24%) |
Jun 21, 2016 | 58.35 | 58.55 | 57.56 | 58.38 | 3,168,229 | +0.21(+0.37%) |
Jun 20, 2016 | 58.52 | 59.04 | 58.10 | 58.17 | 3,735,234 | +0.41(+0.71%) |
Jun 17, 2016 | 58.38 | 58.47 | 57.60 | 57.76 | 5,553,998 | -0.68(-1.17%) |
Jun 16, 2016 | 57.74 | 58.55 | 57.46 | 58.44 | 2,538,019 | +0.21(+0.37%) |
Jun 15, 2016 | 57.85 | 58.84 | 57.47 | 58.23 | 3,155,349 | +0.18(+0.30%) |
Jun 14, 2016 | 57.85 | 58.37 | 57.12 | 58.05 | 3,586,228 | +0.07(+0.13%) |
Jun 13, 2016 | 58.66 | 58.82 | 57.88 | 57.98 | 4,549,793 | -0.93(-1.59%) |
Jun 10, 2016 | 59.05 | 59.35 | 58.59 | 58.91 | 3,182,195 | -0.78(-1.31%) |
Jun 09, 2016 | 60.08 | 60.25 | 59.51 | 59.69 | 4,482,617 | -0.91(-1.51%) |
Jun 08, 2016 | 60.03 | 60.64 | 59.61 | 60.61 | 4,886,638 | +0.77(+1.29%) |
Jun 07, 2016 | 59.50 | 60.03 | 59.26 | 59.83 | 3,680,927 | +0.41(+0.69%) |
Jun 06, 2016 | 59.31 | 59.43 | 58.93 | 59.42 | 2,969,472 | +0.46(+0.79%) |
Jun 03, 2016 | 59.31 | 59.52 | 58.41 | 58.96 | 4,056,971 | -0.52(-0.87%) |
Jun 02, 2016 | 59.28 | 59.91 | 59.25 | 59.47 | 3,130,900 | -0.01(-0.02%) |
Jun 01, 2016 | 58.79 | 59.57 | 58.41 | 59.49 | 4,107,815 | +0.36(+0.61%) |
May 31, 2016 | 59.52 | 59.66 | 58.76 | 59.13 | 8,030,027 | -0.20(-0.33%) |
May 27, 2016 | 58.90 | 59.33 | 59.33 | 59.33 | 3,151,742 | +0.43(+0.74%) |
May 26, 2016 | 59.17 | 59.30 | 58.22 | 58.89 | 4,854,762 | -0.07(-0.11%) |
May 25, 2016 | 58.93 | 59.21 | 58.47 | 58.96 | 3,965,069 | +0.32(+0.54%) |
May 24, 2016 | 57.83 | 58.86 | 57.75 | 58.64 | 4,694,872 | +1.38(+2.42%) |
May 23, 2016 | 57.03 | 57.85 | 56.95 | 57.26 | 3,396,235 | -0.06(-0.10%) |
May 20, 2016 | 57.50 | 57.73 | 57.02 | 57.32 | 3,197,063 | +0.18(+0.32%) |
May 19, 2016 | 57.06 | 57.36 | 56.42 | 57.13 | 3,045,541 | -0.35(-0.61%) |
May 18, 2016 | 57.60 | 58.48 | 57.18 | 57.49 | 3,408,896 | -0.13(-0.23%) |
May 17, 2016 | 57.80 | 58.35 | 57.43 | 57.62 | 3,038,635 | -0.27(-0.47%) |
May 16, 2016 | 57.55 | 57.98 | 56.80 | 57.89 | 4,222,762 | +0.71(+1.25%) |
May 13, 2016 | 57.11 | 57.76 | 56.86 | 57.18 | 4,150,642 | +0.07(+0.11%) |
May 12, 2016 | 58.39 | 58.46 | 56.81 | 57.11 | 3,567,033 | -0.83(-1.44%) |
May 11, 2016 | 57.78 | 58.65 | 57.38 | 57.94 | 3,633,860 | +0.10(+0.18%) |
May 10, 2016 | 57.48 | 58.16 | 57.41 | 57.84 | 3,064,312 | +0.68(+1.19%) |
May 09, 2016 | 57.29 | 57.31 | 56.11 | 57.16 | 4,198,879 | -0.15(-0.25%) |
May 06, 2016 | 57.45 | 58.52 | 57.13 | 57.31 | 5,210,327 | -0.41(-0.71%) |
May 05, 2016 | 58.40 | 58.99 | 57.25 | 57.72 | 3,878,170 | -0.18(-0.30%) |
May 04, 2016 | 58.32 | 58.67 | 57.29 | 57.89 | 4,105,983 | -0.50(-0.86%) |
May 03, 2016 | 58.90 | 59.10 | 57.99 | 58.40 | 6,024,589 | -1.60(-2.66%) |