Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.62 | 55.63 | 54.61 | 55.49 | 4,720,637 | +0.77(+1.40%) |
Jul 28, 2016 | 54.42 | 54.89 | 54.23 | 54.72 | 3,319,212 | +0.30(+0.55%) |
Jul 27, 2016 | 55.11 | 55.11 | 54.13 | 54.42 | 4,046,447 | -0.72(-1.30%) |
Jul 26, 2016 | 55.86 | 55.92 | 54.98 | 55.14 | 2,955,553 | -0.77(-1.37%) |
Jul 25, 2016 | 55.66 | 55.92 | 55.47 | 55.91 | 2,381,853 | +0.07(+0.13%) |
Jul 22, 2016 | 55.20 | 55.91 | 55.11 | 55.84 | 2,222,108 | +0.65(+1.17%) |
Jul 21, 2016 | 54.73 | 55.24 | 54.57 | 55.19 | 2,306,713 | +0.21(+0.39%) |
Jul 20, 2016 | 55.28 | 55.47 | 54.93 | 54.98 | 1,980,376 | -0.38(-0.68%) |
Jul 19, 2016 | 55.32 | 55.54 | 55.02 | 55.36 | 2,102,165 | +0.01(+0.01%) |
Jul 18, 2016 | 55.24 | 55.52 | 55.14 | 55.35 | 2,139,254 | +0.21(+0.37%) |
Jul 15, 2016 | 54.98 | 55.29 | 54.87 | 55.14 | 2,707,890 | +0.28(+0.51%) |
Jul 14, 2016 | 54.98 | 55.11 | 54.74 | 54.87 | 3,164,765 | -0.45(-0.81%) |
Jul 13, 2016 | 55.41 | 55.46 | 55.10 | 55.31 | 3,307,364 | +0.26(+0.46%) |
Jul 12, 2016 | 55.24 | 55.48 | 54.93 | 55.06 | 2,898,284 | -0.53(-0.95%) |
Jul 11, 2016 | 55.26 | 55.67 | 54.92 | 55.58 | 2,575,714 | -0.03(-0.05%) |
Jul 08, 2016 | 55.06 | 55.62 | 55.10 | 55.61 | 3,176,360 | +0.51(+0.93%) |
Jul 07, 2016 | 55.99 | 56.13 | 54.94 | 55.10 | 3,616,374 | -1.03(-1.84%) |
Jul 06, 2016 | 55.80 | 56.17 | 55.51 | 56.13 | 4,146,322 | +0.33(+0.60%) |
Jul 05, 2016 | 55.48 | 55.84 | 55.39 | 55.80 | 3,472,982 | +0.42(+0.76%) |
Jul 01, 2016 | 55.52 | 55.38 | 55.38 | 55.38 | 3,110,432 | -0.05(-0.09%) |
Jun 30, 2016 | 54.52 | 55.43 | 54.39 | 55.43 | 4,707,510 | +1.08(+1.99%) |
Jun 29, 2016 | 54.51 | 54.62 | 54.07 | 54.35 | 4,003,734 | -0.02(-0.04%) |
Jun 28, 2016 | 53.18 | 54.37 | 52.95 | 54.37 | 8,300,601 | +1.06(+1.99%) |
Jun 27, 2016 | 52.56 | 53.41 | 52.49 | 53.31 | 4,727,860 | +0.55(+1.05%) |
Jun 24, 2016 | 52.30 | 53.22 | 52.19 | 52.75 | 6,091,955 | +0.16(+0.30%) |
Jun 23, 2016 | 52.49 | 52.60 | 52.26 | 52.60 | 1,986,023 | +0.11(+0.22%) |
Jun 22, 2016 | 52.85 | 52.95 | 52.45 | 52.48 | 2,525,285 | -0.40(-0.75%) |
Jun 21, 2016 | 52.82 | 53.05 | 52.49 | 52.88 | 3,950,391 | -0.01(-0.01%) |
Jun 20, 2016 | 52.97 | 53.11 | 52.38 | 52.89 | 6,937,984 | +0.17(+0.32%) |
Jun 17, 2016 | 52.52 | 52.92 | 52.33 | 52.72 | 11,216,778 | +0.16(+0.31%) |
Jun 16, 2016 | 52.04 | 52.73 | 51.93 | 52.55 | 4,462,791 | +0.15(+0.29%) |
Jun 15, 2016 | 52.41 | 52.73 | 52.09 | 52.41 | 4,607,745 | +0.01(+0.01%) |
Jun 14, 2016 | 52.20 | 52.55 | 52.06 | 52.40 | 8,350,909 | +0.20(+0.38%) |
Jun 13, 2016 | 52.28 | 52.60 | 52.13 | 52.20 | 4,475,120 | +0.03(+0.05%) |
Jun 10, 2016 | 52.44 | 52.63 | 51.97 | 52.17 | 3,314,155 | -0.28(-0.53%) |
Jun 09, 2016 | 51.81 | 52.53 | 51.59 | 52.45 | 2,402,843 | +0.56(+1.08%) |
Jun 08, 2016 | 51.61 | 52.08 | 51.50 | 51.89 | 2,278,171 | +0.32(+0.62%) |
Jun 07, 2016 | 51.74 | 52.14 | 51.48 | 51.57 | 2,687,596 | -0.19(-0.37%) |
Jun 06, 2016 | 51.84 | 52.08 | 51.47 | 51.76 | 2,857,835 | -0.14(-0.27%) |
Jun 03, 2016 | 51.33 | 52.14 | 51.21 | 51.90 | 4,439,460 | +1.05(+2.07%) |
Jun 02, 2016 | 50.82 | 50.98 | 50.32 | 50.85 | 3,162,016 | -0.14(-0.26%) |
Jun 01, 2016 | 50.64 | 51.09 | 50.57 | 50.98 | 2,712,347 | +0.09(+0.18%) |
May 31, 2016 | 50.45 | 50.95 | 50.26 | 50.89 | 5,502,987 | +0.45(+0.89%) |
May 27, 2016 | 50.49 | 50.44 | 50.44 | 50.44 | 1,949,427 | +0.03(+0.06%) |
May 26, 2016 | 49.86 | 50.52 | 49.83 | 50.41 | 2,621,604 | +0.44(+0.89%) |
May 25, 2016 | 49.74 | 50.04 | 49.46 | 49.97 | 2,917,556 | +0.11(+0.23%) |
May 24, 2016 | 49.52 | 49.96 | 49.36 | 49.85 | 2,802,792 | +0.45(+0.91%) |
May 23, 2016 | 50.09 | 50.15 | 49.37 | 49.40 | 2,860,649 | -0.59(-1.18%) |
May 20, 2016 | 50.12 | 50.15 | 49.77 | 50.00 | 3,060,648 | +0.07(+0.14%) |
May 19, 2016 | 48.79 | 49.94 | 48.40 | 49.93 | 4,120,198 | +0.89(+1.82%) |
May 18, 2016 | 49.73 | 50.18 | 48.82 | 49.03 | 4,899,788 | -1.04(-2.07%) |
May 17, 2016 | 50.74 | 50.87 | 49.83 | 50.07 | 3,279,227 | -0.80(-1.58%) |
May 16, 2016 | 50.72 | 50.96 | 50.38 | 50.87 | 2,149,068 | +0.09(+0.18%) |
May 13, 2016 | 50.90 | 51.02 | 50.45 | 50.78 | 2,446,924 | -0.13(-0.26%) |
May 12, 2016 | 50.46 | 50.99 | 50.31 | 50.91 | 3,563,343 | +0.39(+0.78%) |
May 11, 2016 | 50.45 | 50.61 | 49.92 | 50.52 | 2,608,484 | +0.14(+0.28%) |
May 10, 2016 | 50.38 | 50.62 | 50.28 | 50.38 | 2,416,456 | +0.03(+0.06%) |
May 09, 2016 | 50.30 | 50.46 | 50.30 | 50.35 | 2,924,098 | +0.15(+0.29%) |
May 06, 2016 | 50.79 | 50.87 | 49.71 | 50.20 | 3,378,806 | -0.51(-1.00%) |
May 05, 2016 | 51.20 | 51.66 | 50.46 | 50.71 | 3,830,090 | -0.56(-1.09%) |
May 04, 2016 | 49.59 | 51.43 | 49.59 | 51.26 | 4,530,490 | +0.59(+1.17%) |
May 03, 2016 | 50.62 | 50.93 | 50.31 | 50.67 | 5,564,381 | -0.11(-0.22%) |