Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.95 | 54.31 | 53.69 | 54.24 | 8,399 | +0.29(+0.54%) |
Jul 28, 2016 | 54.30 | 54.30 | 53.73 | 53.95 | 7,984 | -0.54(-0.98%) |
Jul 27, 2016 | 54.45 | 54.65 | 54.30 | 54.48 | 9,699 | +0.14(+0.26%) |
Jul 26, 2016 | 53.74 | 54.37 | 53.74 | 54.34 | 29,986 | +0.64(+1.19%) |
Jul 25, 2016 | 53.90 | 53.90 | 53.70 | 53.70 | 38,611 | -0.30(-0.56%) |
Jul 22, 2016 | 53.98 | 54.03 | 53.45 | 54.00 | 24,066 | +0.05(+0.09%) |
Jul 21, 2016 | 54.40 | 54.51 | 53.80 | 53.96 | 22,747 | -0.36(-0.66%) |
Jul 20, 2016 | 54.30 | 54.39 | 53.97 | 54.31 | 13,425 | +0.35(+0.64%) |
Jul 19, 2016 | 54.24 | 54.34 | 53.75 | 53.97 | 10,294 | +0.20(+0.37%) |
Jul 18, 2016 | 53.78 | 53.99 | 53.73 | 53.77 | 12,567 | -0.03(-0.05%) |
Jul 15, 2016 | 54.05 | 54.06 | 53.71 | 53.80 | 15,952 | +0.06(+0.10%) |
Jul 14, 2016 | 53.84 | 53.88 | 53.67 | 53.74 | 9,116 | +0.19(+0.35%) |
Jul 13, 2016 | 53.67 | 53.74 | 53.45 | 53.55 | 16,092 | -0.13(-0.24%) |
Jul 12, 2016 | 53.76 | 53.90 | 53.45 | 53.69 | 17,874 | +0.19(+0.35%) |
Jul 11, 2016 | 53.39 | 53.65 | 53.36 | 53.50 | 14,640 | +0.40(+0.74%) |
Jul 08, 2016 | 52.36 | 53.11 | 51.87 | 53.10 | 6,473 | +1.23(+2.36%) |
Jul 07, 2016 | 51.89 | 52.20 | 51.70 | 51.87 | 3,453 | +0.00(+0.00%) |
Jul 06, 2016 | 51.54 | 51.91 | 51.43 | 51.87 | 26,475 | +0.24(+0.47%) |
Jul 05, 2016 | 52.07 | 52.07 | 51.52 | 51.63 | 14,230 | -0.74(-1.42%) |
Jul 01, 2016 | 52.80 | 52.37 | 52.37 | 52.37 | 35,498 | +0.00(+0.00%) |
Jun 30, 2016 | 51.30 | 52.37 | 51.27 | 52.37 | 10,627 | +1.17(+2.29%) |
Jun 29, 2016 | 50.74 | 51.25 | 50.69 | 51.20 | 15,881 | +0.87(+1.73%) |
Jun 28, 2016 | 50.30 | 50.33 | 49.90 | 50.33 | 11,840 | +0.53(+1.07%) |
Jun 27, 2016 | 51.11 | 51.11 | 49.64 | 49.79 | 38,076 | -1.49(-2.90%) |
Jun 24, 2016 | 51.14 | 52.04 | 50.66 | 51.28 | 19,555 | -1.86(-3.50%) |
Jun 23, 2016 | 53.08 | 53.18 | 52.94 | 53.14 | 6,237 | +0.47(+0.89%) |
Jun 22, 2016 | 52.92 | 52.92 | 52.65 | 52.67 | 12,233 | +0.04(+0.07%) |
Jun 21, 2016 | 53.22 | 53.22 | 52.62 | 52.63 | 4,039 | -0.11(-0.21%) |
Jun 20, 2016 | 53.08 | 53.20 | 52.75 | 52.75 | 15,685 | +0.44(+0.85%) |
Jun 17, 2016 | 52.25 | 52.40 | 52.02 | 52.30 | 15,469 | +0.06(+0.11%) |
Jun 16, 2016 | 52.02 | 52.30 | 51.66 | 52.25 | 7,333 | -0.05(-0.09%) |
Jun 15, 2016 | 52.36 | 52.59 | 52.30 | 52.30 | 2,840 | +0.25(+0.47%) |
Jun 14, 2016 | 52.63 | 52.63 | 51.93 | 52.05 | 20,338 | -0.39(-0.74%) |
Jun 13, 2016 | 53.39 | 53.39 | 52.44 | 52.44 | 17,576 | -0.75(-1.41%) |
Jun 10, 2016 | 53.88 | 53.88 | 53.05 | 53.19 | 31,864 | -0.77(-1.42%) |
Jun 09, 2016 | 53.55 | 53.98 | 53.55 | 53.95 | 22,776 | +0.13(+0.24%) |
Jun 08, 2016 | 53.89 | 53.89 | 53.60 | 53.82 | 7,887 | +0.20(+0.37%) |
Jun 07, 2016 | 53.71 | 53.81 | 53.57 | 53.63 | 15,702 | +0.22(+0.40%) |
Jun 06, 2016 | 52.91 | 53.48 | 52.91 | 53.41 | 17,715 | +0.65(+1.24%) |
Jun 03, 2016 | 52.95 | 52.95 | 52.28 | 52.76 | 21,816 | +0.03(+0.06%) |
Jun 02, 2016 | 52.36 | 52.74 | 52.36 | 52.73 | 22,588 | +0.23(+0.44%) |
Jun 01, 2016 | 52.11 | 52.55 | 52.11 | 52.49 | 6,639 | +0.26(+0.50%) |
May 31, 2016 | 52.65 | 52.71 | 52.04 | 52.23 | 34,780 | -0.17(-0.32%) |
May 27, 2016 | 52.32 | 52.40 | 52.40 | 52.40 | 10,574 | +0.10(+0.18%) |
May 26, 2016 | 52.16 | 52.42 | 52.16 | 52.30 | 4,552 | +0.11(+0.21%) |
May 25, 2016 | 51.99 | 52.26 | 51.99 | 52.19 | 9,983 | +0.27(+0.52%) |
May 24, 2016 | 51.53 | 52.10 | 51.53 | 51.92 | 16,241 | +0.61(+1.19%) |
May 23, 2016 | 52.14 | 52.14 | 51.24 | 51.31 | 9,463 | -0.50(-0.96%) |
May 20, 2016 | 51.38 | 51.90 | 51.38 | 51.81 | 10,028 | +0.61(+1.19%) |
May 19, 2016 | 51.31 | 51.31 | 50.91 | 51.20 | 4,639 | -0.30(-0.58%) |
May 18, 2016 | 51.88 | 52.14 | 51.50 | 51.50 | 9,943 | -0.15(-0.29%) |
May 17, 2016 | 51.98 | 52.14 | 51.45 | 51.65 | 18,429 | -0.17(-0.33%) |
May 16, 2016 | 51.46 | 51.95 | 51.46 | 51.82 | 8,940 | +0.71(+1.39%) |
May 13, 2016 | 51.92 | 51.92 | 51.01 | 51.11 | 18,449 | -0.65(-1.26%) |
May 12, 2016 | 52.01 | 52.01 | 51.48 | 51.76 | 8,196 | +0.09(+0.18%) |
May 11, 2016 | 52.05 | 52.09 | 51.64 | 51.67 | 18,480 | -0.46(-0.88%) |
May 10, 2016 | 51.14 | 52.14 | 51.14 | 52.13 | 13,587 | +1.14(+2.24%) |
May 09, 2016 | 50.99 | 51.20 | 50.76 | 50.99 | 15,281 | -0.01(-0.02%) |
May 06, 2016 | 50.62 | 51.00 | 50.62 | 51.00 | 11,070 | +0.31(+0.61%) |
May 05, 2016 | 50.55 | 50.81 | 50.55 | 50.69 | 7,069 | +0.25(+0.50%) |
May 04, 2016 | 50.31 | 50.78 | 50.25 | 50.43 | 16,401 | -0.30(-0.59%) |
May 03, 2016 | 50.88 | 50.95 | 50.35 | 50.73 | 32,880 | -0.46(-0.90%) |