Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.19 | 59.43 | 58.91 | 59.21 | 540,092 | +0.03(+0.04%) |
Jul 28, 2016 | 59.59 | 59.85 | 59.03 | 59.18 | 491,062 | -0.46(-0.78%) |
Jul 27, 2016 | 59.83 | 59.87 | 59.51 | 59.65 | 722,655 | -0.17(-0.28%) |
Jul 26, 2016 | 59.17 | 59.86 | 59.17 | 59.81 | 713,420 | +0.66(+1.12%) |
Jul 25, 2016 | 59.50 | 59.53 | 59.12 | 59.15 | 662,024 | -0.38(-0.65%) |
Jul 22, 2016 | 59.06 | 59.69 | 58.88 | 59.53 | 391,078 | +0.59(+0.99%) |
Jul 21, 2016 | 59.05 | 59.29 | 58.70 | 58.95 | 444,786 | -0.17(-0.30%) |
Jul 20, 2016 | 59.05 | 59.59 | 58.90 | 59.12 | 494,734 | +0.48(+0.82%) |
Jul 19, 2016 | 58.25 | 58.65 | 58.23 | 58.64 | 363,768 | +0.33(+0.57%) |
Jul 18, 2016 | 58.44 | 58.66 | 58.23 | 58.31 | 415,362 | -0.04(-0.08%) |
Jul 15, 2016 | 58.71 | 58.75 | 58.18 | 58.35 | 770,197 | -0.41(-0.70%) |
Jul 14, 2016 | 59.05 | 59.10 | 58.71 | 58.76 | 535,066 | +0.32(+0.55%) |
Jul 13, 2016 | 58.49 | 59.01 | 58.38 | 58.44 | 864,818 | -0.15(-0.25%) |
Jul 12, 2016 | 58.98 | 59.22 | 58.43 | 58.59 | 861,506 | -0.02(-0.03%) |
Jul 11, 2016 | 58.35 | 58.72 | 58.35 | 58.61 | 416,909 | +0.32(+0.56%) |
Jul 08, 2016 | 57.90 | 58.39 | 57.47 | 58.28 | 595,105 | +0.81(+1.42%) |
Jul 07, 2016 | 56.96 | 57.47 | 56.92 | 57.47 | 773,248 | +0.04(+0.08%) |
Jul 06, 2016 | 57.12 | 57.46 | 56.88 | 57.43 | 689,913 | +0.15(+0.26%) |
Jul 05, 2016 | 56.94 | 57.40 | 56.83 | 57.28 | 457,707 | +0.09(+0.15%) |
Jul 01, 2016 | 57.08 | 57.19 | 57.19 | 57.19 | 451,391 | +0.15(+0.26%) |
Jun 30, 2016 | 55.89 | 57.04 | 55.87 | 57.04 | 1,047,163 | +1.33(+2.39%) |
Jun 29, 2016 | 55.55 | 55.78 | 55.35 | 55.71 | 974,798 | +0.65(+1.18%) |
Jun 28, 2016 | 54.47 | 55.06 | 54.20 | 55.06 | 674,481 | +1.17(+2.18%) |
Jun 27, 2016 | 54.39 | 54.60 | 53.72 | 53.89 | 1,050,948 | -0.99(-1.80%) |
Jun 24, 2016 | 55.06 | 56.08 | 54.76 | 54.88 | 827,032 | -2.08(-3.66%) |
Jun 23, 2016 | 56.83 | 56.96 | 56.52 | 56.96 | 588,771 | +0.77(+1.37%) |
Jun 22, 2016 | 56.42 | 56.42 | 56.09 | 56.19 | 943,575 | -0.03(-0.06%) |
Jun 21, 2016 | 56.02 | 56.66 | 56.02 | 56.23 | 646,373 | +0.21(+0.37%) |
Jun 20, 2016 | 56.19 | 56.52 | 55.92 | 56.02 | 886,780 | +0.52(+0.95%) |
Jun 17, 2016 | 56.23 | 56.23 | 55.34 | 55.49 | 1,430,897 | -0.90(-1.60%) |
Jun 16, 2016 | 55.57 | 56.48 | 55.57 | 56.39 | 825,850 | +0.62(+1.11%) |
Jun 15, 2016 | 55.87 | 56.11 | 55.42 | 55.77 | 967,294 | -0.20(-0.36%) |
Jun 14, 2016 | 55.54 | 56.14 | 55.37 | 55.97 | 1,391,162 | +0.98(+1.79%) |
Jun 13, 2016 | 54.57 | 55.32 | 54.48 | 54.99 | 872,812 | -0.34(-0.61%) |
Jun 10, 2016 | 55.16 | 55.50 | 54.96 | 55.33 | 1,038,973 | -0.21(-0.38%) |
Jun 09, 2016 | 55.22 | 55.62 | 55.00 | 55.54 | 796,211 | -0.01(-0.02%) |
Jun 08, 2016 | 55.47 | 55.73 | 55.42 | 55.55 | 597,318 | +0.00(+0.00%) |
Jun 07, 2016 | 55.04 | 55.73 | 55.02 | 55.55 | 1,371,464 | -0.57(-1.02%) |
Jun 06, 2016 | 56.00 | 56.27 | 55.86 | 56.12 | 657,666 | +0.10(+0.17%) |
Jun 03, 2016 | 55.87 | 56.09 | 55.19 | 56.03 | 950,681 | +0.12(+0.22%) |
Jun 02, 2016 | 55.82 | 55.90 | 55.47 | 55.90 | 957,219 | +0.03(+0.05%) |
Jun 01, 2016 | 55.69 | 55.96 | 55.49 | 55.88 | 817,364 | -0.02(-0.03%) |
May 31, 2016 | 56.44 | 56.60 | 55.44 | 55.89 | 11,458,617 | -0.35(-0.62%) |
May 27, 2016 | 56.08 | 56.24 | 56.24 | 56.24 | 1,628,909 | +0.10(+0.17%) |
May 26, 2016 | 56.47 | 56.83 | 56.13 | 56.15 | 1,150,152 | -0.30(-0.54%) |
May 25, 2016 | 57.25 | 57.51 | 56.10 | 56.45 | 1,938,265 | -0.46(-0.81%) |
May 24, 2016 | 55.65 | 56.93 | 55.34 | 56.91 | 1,974,267 | +1.56(+2.82%) |
May 23, 2016 | 55.58 | 55.72 | 55.14 | 55.35 | 1,594,902 | -0.19(-0.34%) |
May 20, 2016 | 54.75 | 55.75 | 54.56 | 55.55 | 1,288,170 | +0.99(+1.82%) |
May 19, 2016 | 54.74 | 54.96 | 54.02 | 54.55 | 1,012,230 | -0.46(-0.84%) |
May 18, 2016 | 54.04 | 55.35 | 53.94 | 55.02 | 1,684,766 | +0.99(+1.84%) |
May 17, 2016 | 54.22 | 54.54 | 53.80 | 54.02 | 1,207,858 | -0.30(-0.54%) |
May 16, 2016 | 53.83 | 54.41 | 53.64 | 54.32 | 1,387,913 | +0.55(+1.02%) |
May 13, 2016 | 53.45 | 54.04 | 52.95 | 53.77 | 1,661,443 | +0.45(+0.85%) |
May 12, 2016 | 53.44 | 53.64 | 52.79 | 53.32 | 607,843 | +0.03(+0.05%) |
May 11, 2016 | 53.46 | 53.72 | 52.87 | 53.29 | 699,042 | -0.16(-0.29%) |
May 10, 2016 | 52.59 | 53.46 | 52.59 | 53.45 | 632,096 | +0.90(+1.71%) |
May 09, 2016 | 52.54 | 53.01 | 52.50 | 52.55 | 839,654 | +0.10(+0.18%) |
May 06, 2016 | 51.20 | 52.51 | 51.08 | 52.45 | 1,026,621 | +0.98(+1.89%) |
May 05, 2016 | 51.98 | 52.78 | 50.43 | 51.48 | 2,525,465 | -0.40(-0.77%) |
May 04, 2016 | 52.43 | 52.70 | 51.81 | 51.88 | 1,454,908 | -0.57(-1.10%) |
May 03, 2016 | 52.86 | 53.10 | 52.22 | 52.45 | 816,092 | -0.64(-1.21%) |