Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.11 | 59.69 | 59.07 | 59.62 | 1,907,314 | +0.35(+0.59%) |
Jul 28, 2016 | 59.44 | 59.44 | 58.51 | 59.27 | 1,362,206 | -0.33(-0.55%) |
Jul 27, 2016 | 59.55 | 59.93 | 59.15 | 59.60 | 2,405,108 | +0.11(+0.18%) |
Jul 26, 2016 | 59.09 | 59.88 | 59.05 | 59.49 | 1,706,080 | +0.26(+0.44%) |
Jul 25, 2016 | 59.24 | 59.51 | 58.93 | 59.23 | 1,518,159 | +0.05(+0.08%) |
Jul 22, 2016 | 58.22 | 59.23 | 57.77 | 59.18 | 1,644,919 | +0.56(+0.96%) |
Jul 21, 2016 | 58.35 | 58.75 | 58.35 | 58.62 | 1,396,568 | +0.30(+0.51%) |
Jul 20, 2016 | 58.48 | 58.63 | 58.18 | 58.32 | 1,267,033 | -0.12(-0.21%) |
Jul 19, 2016 | 58.84 | 59.24 | 58.20 | 58.44 | 2,154,957 | -0.37(-0.63%) |
Jul 18, 2016 | 57.85 | 58.84 | 57.85 | 58.81 | 1,390,989 | +1.16(+2.01%) |
Jul 15, 2016 | 57.89 | 58.38 | 57.59 | 57.65 | 1,636,260 | -0.07(-0.12%) |
Jul 14, 2016 | 57.99 | 58.34 | 57.65 | 57.72 | 1,543,841 | -0.24(-0.41%) |
Jul 13, 2016 | 57.71 | 58.05 | 57.55 | 57.96 | 1,991,403 | -0.41(-0.70%) |
Jul 12, 2016 | 58.11 | 58.53 | 57.97 | 58.37 | 2,201,930 | +0.26(+0.45%) |
Jul 11, 2016 | 57.33 | 58.29 | 57.11 | 58.11 | 2,333,713 | +0.70(+1.22%) |
Jul 08, 2016 | 56.11 | 57.52 | 55.35 | 57.41 | 2,836,008 | +2.06(+3.72%) |
Jul 07, 2016 | 55.54 | 56.14 | 55.22 | 55.35 | 1,752,750 | -0.50(-0.90%) |
Jul 06, 2016 | 54.78 | 55.89 | 54.73 | 55.85 | 3,067,237 | +0.94(+1.71%) |
Jul 05, 2016 | 54.72 | 54.97 | 53.99 | 54.91 | 2,126,450 | -0.01(-0.02%) |
Jul 01, 2016 | 54.78 | 54.92 | 54.92 | 54.92 | 1,935,300 | +0.06(+0.11%) |
Jun 30, 2016 | 55.10 | 55.20 | 54.72 | 54.86 | 3,926,413 | -0.22(-0.40%) |
Jun 29, 2016 | 52.67 | 55.16 | 52.67 | 55.08 | 3,895,252 | +2.90(+5.56%) |
Jun 28, 2016 | 52.04 | 52.58 | 51.79 | 52.18 | 2,067,507 | +0.39(+0.75%) |
Jun 27, 2016 | 52.50 | 52.77 | 50.90 | 51.79 | 2,850,562 | -1.32(-2.49%) |
Jun 24, 2016 | 51.71 | 53.33 | 51.45 | 53.11 | 3,193,768 | -0.03(-0.06%) |
Jun 23, 2016 | 54.04 | 54.12 | 52.99 | 53.14 | 2,230,858 | -0.41(-0.77%) |
Jun 22, 2016 | 54.13 | 54.50 | 53.48 | 53.55 | 1,505,630 | -0.41(-0.76%) |
Jun 21, 2016 | 53.89 | 54.31 | 53.54 | 53.96 | 1,438,488 | +0.24(+0.45%) |
Jun 20, 2016 | 54.24 | 54.81 | 53.67 | 53.72 | 1,798,813 | +0.07(+0.13%) |
Jun 17, 2016 | 53.23 | 53.74 | 52.70 | 53.65 | 3,420,427 | +0.35(+0.66%) |
Jun 16, 2016 | 54.22 | 54.26 | 52.86 | 53.30 | 2,718,946 | -0.94(-1.73%) |
Jun 15, 2016 | 54.84 | 54.99 | 54.16 | 54.24 | 2,559,427 | -0.40(-0.73%) |
Jun 14, 2016 | 54.79 | 55.19 | 54.35 | 54.64 | 1,494,927 | -0.38(-0.69%) |
Jun 13, 2016 | 55.29 | 55.76 | 55.01 | 55.02 | 1,965,217 | -0.67(-1.20%) |
Jun 10, 2016 | 55.38 | 56.05 | 55.09 | 55.69 | 2,389,979 | +0.04(+0.07%) |
Jun 09, 2016 | 55.07 | 55.75 | 55.00 | 55.65 | 1,489,461 | +0.37(+0.67%) |
Jun 08, 2016 | 55.32 | 55.56 | 55.02 | 55.28 | 1,485,809 | +0.10(+0.18%) |
Jun 07, 2016 | 54.36 | 55.64 | 54.24 | 55.18 | 2,490,005 | +0.59(+1.08%) |
Jun 06, 2016 | 54.82 | 54.93 | 54.15 | 54.59 | 1,399,499 | -0.26(-0.47%) |
Jun 03, 2016 | 55.19 | 55.28 | 54.68 | 54.85 | 1,750,461 | -0.23(-0.42%) |
Jun 02, 2016 | 54.53 | 55.40 | 54.50 | 55.08 | 2,782,849 | +0.18(+0.33%) |
Jun 01, 2016 | 55.24 | 55.68 | 54.89 | 54.90 | 3,559,960 | -1.02(-1.82%) |
May 31, 2016 | 55.35 | 55.98 | 55.21 | 55.92 | 5,203,488 | +0.87(+1.58%) |
May 27, 2016 | 54.51 | 55.05 | 55.05 | 55.05 | 1,791,400 | +0.34(+0.62%) |
May 26, 2016 | 55.05 | 55.41 | 54.53 | 54.71 | 2,197,316 | -0.13(-0.24%) |
May 25, 2016 | 54.06 | 55.04 | 53.91 | 54.84 | 3,380,562 | +0.73(+1.35%) |
May 24, 2016 | 54.17 | 54.56 | 53.66 | 54.11 | 3,358,789 | +0.03(+0.06%) |
May 23, 2016 | 54.49 | 54.92 | 53.91 | 54.08 | 5,024,050 | -0.69(-1.26%) |
May 20, 2016 | 55.40 | 56.52 | 53.83 | 54.77 | 12,511,046 | -3.78(-6.46%) |
May 19, 2016 | 56.93 | 58.99 | 56.51 | 58.55 | 6,281,952 | +1.43(+2.50%) |
May 18, 2016 | 57.90 | 57.91 | 56.69 | 57.12 | 3,452,735 | -1.49(-2.54%) |
May 17, 2016 | 59.33 | 59.48 | 57.99 | 58.61 | 3,224,550 | -0.70(-1.18%) |
May 16, 2016 | 57.50 | 59.34 | 57.26 | 59.31 | 3,885,481 | +1.85(+3.22%) |
May 13, 2016 | 58.41 | 58.41 | 57.23 | 57.46 | 3,619,395 | -1.58(-2.68%) |
May 12, 2016 | 58.85 | 59.43 | 58.44 | 59.04 | 2,301,251 | +0.27(+0.46%) |
May 11, 2016 | 60.13 | 60.13 | 58.51 | 58.77 | 2,942,860 | -2.26(-3.70%) |
May 10, 2016 | 62.08 | 62.32 | 60.95 | 61.03 | 2,211,765 | -1.13(-1.82%) |
May 09, 2016 | 60.96 | 62.45 | 60.85 | 62.16 | 2,509,242 | +1.38(+2.27%) |
May 06, 2016 | 60.42 | 60.80 | 59.75 | 60.78 | 1,540,615 | +0.36(+0.60%) |
May 05, 2016 | 61.56 | 61.80 | 60.30 | 60.42 | 1,830,194 | -1.43(-2.31%) |
May 04, 2016 | 61.16 | 61.95 | 60.65 | 61.85 | 986,634 | +0.33(+0.54%) |
May 03, 2016 | 61.87 | 61.95 | 61.06 | 61.52 | 1,758,153 | -0.52(-0.84%) |