Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.32 | 57.35 | 56.88 | 57.11 | 2,407,226 | -0.21(-0.36%) |
Jul 28, 2016 | 57.37 | 57.74 | 57.16 | 57.32 | 2,469,559 | +0.22(+0.39%) |
Jul 27, 2016 | 58.58 | 59.00 | 56.71 | 57.09 | 4,522,278 | -1.08(-1.86%) |
Jul 26, 2016 | 58.12 | 58.22 | 57.71 | 58.17 | 2,501,814 | +0.11(+0.19%) |
Jul 25, 2016 | 57.93 | 58.17 | 57.79 | 58.06 | 2,635,993 | +0.02(+0.03%) |
Jul 22, 2016 | 58.11 | 58.30 | 57.91 | 58.05 | 2,775,732 | +0.02(+0.03%) |
Jul 21, 2016 | 58.42 | 58.52 | 57.94 | 58.03 | 1,910,435 | -0.51(-0.87%) |
Jul 20, 2016 | 58.36 | 58.59 | 58.31 | 58.54 | 1,292,268 | +0.13(+0.22%) |
Jul 19, 2016 | 58.12 | 58.44 | 58.05 | 58.41 | 1,777,790 | +0.34(+0.58%) |
Jul 18, 2016 | 58.55 | 58.63 | 57.98 | 58.07 | 1,703,160 | -0.19(-0.33%) |
Jul 15, 2016 | 58.79 | 58.81 | 58.04 | 58.26 | 2,667,540 | -0.39(-0.66%) |
Jul 14, 2016 | 58.84 | 59.14 | 58.47 | 58.65 | 2,796,101 | +0.08(+0.13%) |
Jul 13, 2016 | 58.40 | 58.69 | 58.00 | 58.57 | 3,689,948 | +0.29(+0.50%) |
Jul 12, 2016 | 58.73 | 58.89 | 58.12 | 58.28 | 2,896,952 | -0.21(-0.35%) |
Jul 11, 2016 | 58.40 | 58.62 | 58.29 | 58.49 | 1,977,768 | +0.09(+0.15%) |
Jul 08, 2016 | 58.25 | 58.68 | 58.12 | 58.40 | 2,360,815 | +0.28(+0.48%) |
Jul 07, 2016 | 58.13 | 58.42 | 57.77 | 58.12 | 1,863,967 | +0.07(+0.12%) |
Jul 06, 2016 | 58.00 | 58.19 | 57.22 | 58.05 | 3,318,559 | +0.12(+0.21%) |
Jul 05, 2016 | 57.29 | 60.90 | 57.28 | 57.93 | 4,723,023 | +0.52(+0.90%) |
Jul 01, 2016 | 57.14 | 57.41 | 57.41 | 57.41 | 2,874,395 | +0.17(+0.30%) |
Jun 30, 2016 | 56.03 | 57.24 | 56.02 | 57.24 | 2,704,338 | +1.29(+2.30%) |
Jun 29, 2016 | 55.71 | 56.13 | 55.68 | 55.95 | 2,418,993 | +0.50(+0.90%) |
Jun 28, 2016 | 55.06 | 55.51 | 54.73 | 55.45 | 2,444,583 | +0.48(+0.86%) |
Jun 27, 2016 | 54.85 | 55.10 | 54.46 | 54.98 | 3,252,785 | -0.04(-0.08%) |
Jun 24, 2016 | 53.53 | 55.28 | 53.31 | 55.02 | 7,958,273 | +0.22(+0.39%) |
Jun 23, 2016 | 54.77 | 54.87 | 54.62 | 54.81 | 1,231,303 | +0.34(+0.62%) |
Jun 22, 2016 | 54.37 | 54.72 | 54.32 | 54.47 | 1,377,244 | +0.29(+0.53%) |
Jun 21, 2016 | 54.35 | 54.43 | 54.07 | 54.18 | 1,398,645 | +0.14(+0.26%) |
Jun 20, 2016 | 54.33 | 54.35 | 54.01 | 54.05 | 2,087,506 | -0.07(-0.13%) |
Jun 17, 2016 | 54.75 | 54.78 | 54.00 | 54.11 | 2,731,807 | -0.66(-1.20%) |
Jun 16, 2016 | 54.22 | 54.84 | 54.18 | 54.77 | 2,241,931 | +0.53(+0.97%) |
Jun 15, 2016 | 54.53 | 54.59 | 54.17 | 54.24 | 1,523,612 | -0.16(-0.29%) |
Jun 14, 2016 | 53.96 | 54.43 | 53.78 | 54.40 | 1,822,515 | +0.36(+0.67%) |
Jun 13, 2016 | 54.11 | 54.35 | 54.02 | 54.04 | 2,049,017 | -0.05(-0.10%) |
Jun 10, 2016 | 54.09 | 54.35 | 53.90 | 54.09 | 1,418,686 | +0.00(+0.00%) |
Jun 09, 2016 | 53.59 | 54.11 | 53.57 | 54.09 | 2,203,297 | +0.35(+0.64%) |
Jun 08, 2016 | 53.70 | 53.76 | 53.57 | 53.74 | 1,358,920 | +0.13(+0.24%) |
Jun 07, 2016 | 53.24 | 53.69 | 53.24 | 53.61 | 2,497,298 | +0.21(+0.39%) |
Jun 06, 2016 | 53.04 | 53.48 | 53.04 | 53.41 | 1,532,236 | +0.31(+0.59%) |
Jun 03, 2016 | 53.04 | 53.25 | 52.73 | 53.10 | 1,514,411 | +0.05(+0.10%) |
Jun 02, 2016 | 52.69 | 53.04 | 52.65 | 53.04 | 1,603,966 | +0.37(+0.71%) |
Jun 01, 2016 | 52.35 | 52.78 | 52.34 | 52.67 | 2,230,163 | +0.38(+0.73%) |
May 31, 2016 | 52.63 | 52.88 | 51.99 | 52.29 | 3,664,678 | -0.33(-0.62%) |
May 27, 2016 | 52.44 | 52.62 | 52.62 | 52.62 | 1,795,200 | +0.19(+0.36%) |
May 26, 2016 | 52.07 | 52.53 | 52.03 | 52.43 | 2,539,857 | +0.40(+0.78%) |
May 25, 2016 | 52.38 | 52.50 | 51.95 | 52.03 | 2,653,979 | -0.34(-0.66%) |
May 24, 2016 | 52.30 | 52.58 | 52.23 | 52.37 | 2,575,705 | +0.47(+0.91%) |
May 23, 2016 | 52.10 | 52.16 | 51.84 | 51.90 | 1,329,541 | -0.21(-0.40%) |
May 20, 2016 | 52.40 | 52.54 | 51.96 | 52.10 | 1,900,761 | -0.03(-0.05%) |
May 19, 2016 | 52.02 | 52.20 | 51.88 | 52.13 | 1,897,202 | -0.03(-0.07%) |
May 18, 2016 | 52.13 | 52.52 | 51.83 | 52.16 | 1,622,275 | +0.06(+0.12%) |
May 17, 2016 | 52.57 | 52.86 | 51.96 | 52.10 | 1,832,463 | -0.62(-1.17%) |
May 16, 2016 | 52.55 | 52.88 | 52.34 | 52.72 | 1,705,776 | -0.01(-0.02%) |
May 13, 2016 | 52.90 | 53.24 | 52.56 | 52.73 | 2,147,623 | -0.27(-0.52%) |
May 12, 2016 | 52.59 | 53.07 | 52.45 | 53.00 | 1,805,295 | +0.40(+0.77%) |
May 11, 2016 | 52.59 | 52.81 | 52.40 | 52.60 | 1,787,459 | -0.03(-0.07%) |
May 10, 2016 | 52.52 | 52.76 | 52.36 | 52.64 | 1,747,713 | +0.13(+0.25%) |
May 09, 2016 | 52.08 | 52.57 | 51.92 | 52.51 | 3,487,430 | +0.44(+0.84%) |
May 06, 2016 | 51.73 | 52.09 | 51.59 | 52.07 | 3,473,091 | +0.33(+0.65%) |
May 05, 2016 | 52.06 | 52.29 | 51.67 | 51.73 | 3,444,149 | -0.09(-0.18%) |
May 04, 2016 | 51.34 | 51.87 | 51.00 | 51.83 | 2,587,085 | +0.49(+0.95%) |
May 03, 2016 | 51.25 | 51.46 | 51.02 | 51.34 | 2,982,352 | -0.12(-0.23%) |