Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.53 | 57.60 | 56.53 | 57.12 | 2,673,662 | +0.69(+1.22%) |
Jul 28, 2016 | 55.61 | 56.59 | 55.49 | 56.43 | 2,379,257 | +0.73(+1.31%) |
Jul 27, 2016 | 56.00 | 56.12 | 54.91 | 55.70 | 2,417,096 | -0.30(-0.53%) |
Jul 26, 2016 | 56.63 | 56.66 | 55.80 | 56.00 | 1,851,471 | -0.71(-1.24%) |
Jul 25, 2016 | 56.81 | 56.96 | 56.32 | 56.70 | 1,579,761 | +0.00(+0.00%) |
Jul 22, 2016 | 56.16 | 56.99 | 56.10 | 56.70 | 1,738,340 | +0.50(+0.88%) |
Jul 21, 2016 | 55.62 | 56.22 | 55.50 | 56.21 | 1,503,362 | +0.32(+0.58%) |
Jul 20, 2016 | 55.79 | 55.90 | 55.55 | 55.88 | 1,472,034 | +0.04(+0.06%) |
Jul 19, 2016 | 55.60 | 55.88 | 55.28 | 55.85 | 2,107,621 | +0.27(+0.48%) |
Jul 18, 2016 | 55.18 | 55.72 | 55.00 | 55.58 | 1,507,871 | +0.50(+0.90%) |
Jul 15, 2016 | 54.95 | 55.14 | 54.44 | 55.08 | 2,094,124 | +0.24(+0.43%) |
Jul 14, 2016 | 55.41 | 55.43 | 54.49 | 54.85 | 2,126,604 | -0.56(-1.01%) |
Jul 13, 2016 | 54.98 | 55.45 | 54.72 | 55.41 | 2,424,751 | +0.67(+1.22%) |
Jul 12, 2016 | 54.83 | 55.14 | 54.38 | 54.74 | 2,481,445 | -0.13(-0.24%) |
Jul 11, 2016 | 54.57 | 54.96 | 54.00 | 54.87 | 1,972,686 | +0.42(+0.77%) |
Jul 08, 2016 | 54.24 | 53.89 | 53.69 | 54.45 | 3,182,290 | +0.56(+1.04%) |
Jul 07, 2016 | 54.67 | 54.75 | 53.49 | 53.89 | 3,195,502 | -1.12(-2.03%) |
Jul 06, 2016 | 55.06 | 55.25 | 54.65 | 55.01 | 3,283,796 | -0.22(-0.40%) |
Jul 05, 2016 | 54.74 | 55.26 | 54.72 | 55.23 | 2,319,911 | +0.36(+0.66%) |
Jul 01, 2016 | 54.83 | 54.87 | 54.87 | 54.87 | 3,161,816 | +0.02(+0.04%) |
Jun 30, 2016 | 54.46 | 54.90 | 53.82 | 54.85 | 3,471,606 | +0.47(+0.86%) |
Jun 29, 2016 | 53.90 | 54.57 | 53.59 | 54.38 | 3,175,492 | +0.59(+1.10%) |
Jun 28, 2016 | 52.97 | 53.80 | 52.65 | 53.79 | 2,644,253 | +0.96(+1.83%) |
Jun 27, 2016 | 51.95 | 53.05 | 51.77 | 52.82 | 3,592,452 | +0.63(+1.20%) |
Jun 24, 2016 | 51.33 | 53.09 | 51.23 | 52.20 | 7,521,429 | -0.40(-0.75%) |
Jun 23, 2016 | 52.56 | 52.69 | 51.81 | 52.59 | 2,029,759 | +0.48(+0.93%) |
Jun 22, 2016 | 52.31 | 52.36 | 51.84 | 52.11 | 2,875,672 | -0.76(-1.44%) |
Jun 21, 2016 | 52.84 | 53.11 | 52.43 | 52.87 | 2,902,465 | +0.10(+0.19%) |
Jun 20, 2016 | 53.64 | 53.65 | 52.72 | 52.77 | 3,703,954 | -0.69(-1.29%) |
Jun 17, 2016 | 53.10 | 53.81 | 52.71 | 53.46 | 10,835,754 | +0.27(+0.51%) |
Jun 16, 2016 | 52.75 | 53.23 | 52.38 | 53.19 | 2,523,154 | +0.27(+0.50%) |
Jun 15, 2016 | 52.54 | 53.23 | 52.46 | 52.92 | 3,121,070 | +0.42(+0.81%) |
Jun 14, 2016 | 52.35 | 52.88 | 51.93 | 52.50 | 4,033,360 | +0.14(+0.28%) |
Jun 13, 2016 | 52.02 | 52.67 | 52.02 | 52.36 | 3,133,763 | +0.41(+0.79%) |
Jun 10, 2016 | 51.60 | 52.15 | 51.58 | 51.95 | 2,646,688 | -0.01(-0.01%) |
Jun 09, 2016 | 51.55 | 52.12 | 51.37 | 51.95 | 2,828,013 | +0.24(+0.47%) |
Jun 08, 2016 | 50.87 | 51.83 | 50.64 | 51.71 | 3,128,164 | +0.79(+1.56%) |
Jun 07, 2016 | 50.43 | 51.01 | 50.27 | 50.92 | 3,340,754 | +0.64(+1.27%) |
Jun 06, 2016 | 51.28 | 51.41 | 50.12 | 50.27 | 3,931,714 | -1.08(-2.10%) |
Jun 03, 2016 | 50.53 | 51.50 | 50.48 | 51.35 | 4,252,612 | +1.33(+2.66%) |
Jun 02, 2016 | 49.59 | 50.02 | 49.42 | 50.02 | 2,438,912 | +0.35(+0.70%) |
Jun 01, 2016 | 49.50 | 49.96 | 49.42 | 49.68 | 2,616,168 | +0.06(+0.12%) |
May 31, 2016 | 49.91 | 50.01 | 49.26 | 49.62 | 6,114,820 | -0.26(-0.52%) |
May 27, 2016 | 49.65 | 49.88 | 49.88 | 49.88 | 1,667,359 | +0.24(+0.49%) |
May 26, 2016 | 49.45 | 49.78 | 49.27 | 49.63 | 1,921,360 | +0.23(+0.47%) |
May 25, 2016 | 49.54 | 49.66 | 48.62 | 49.40 | 2,951,095 | -0.06(-0.12%) |
May 24, 2016 | 49.53 | 49.91 | 49.21 | 49.46 | 3,028,297 | +0.27(+0.54%) |
May 23, 2016 | 49.55 | 49.65 | 49.09 | 49.19 | 3,344,722 | -0.17(-0.34%) |
May 20, 2016 | 49.63 | 49.76 | 48.75 | 49.36 | 4,698,965 | +0.11(+0.22%) |
May 19, 2016 | 49.37 | 49.66 | 49.12 | 49.25 | 5,008,390 | -0.69(-1.38%) |
May 18, 2016 | 51.35 | 51.35 | 49.06 | 49.94 | 5,500,746 | -1.62(-3.14%) |
May 17, 2016 | 52.26 | 52.28 | 51.15 | 51.56 | 2,763,992 | -0.74(-1.42%) |
May 16, 2016 | 51.66 | 52.69 | 51.59 | 52.31 | 1,940,165 | +0.63(+1.21%) |
May 13, 2016 | 51.81 | 51.86 | 51.20 | 51.68 | 2,324,877 | -0.23(-0.44%) |
May 12, 2016 | 51.40 | 52.21 | 50.99 | 51.91 | 2,804,216 | +0.74(+1.45%) |
May 11, 2016 | 52.52 | 52.56 | 50.84 | 51.17 | 5,094,774 | -1.42(-2.70%) |
May 10, 2016 | 53.75 | 53.75 | 51.61 | 52.59 | 5,256,743 | -1.20(-2.24%) |
May 09, 2016 | 53.21 | 53.98 | 52.91 | 53.79 | 3,965,479 | +0.81(+1.54%) |
May 06, 2016 | 52.45 | 53.25 | 51.85 | 52.97 | 3,260,882 | +0.50(+0.96%) |
May 05, 2016 | 52.71 | 53.09 | 51.95 | 52.47 | 4,373,558 | -0.46(-0.87%) |
May 04, 2016 | 50.92 | 53.00 | 50.92 | 52.93 | 6,968,861 | +1.80(+3.52%) |
May 03, 2016 | 49.80 | 51.50 | 49.57 | 51.13 | 3,948,667 | +1.12(+2.23%) |