Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.81 | 61.02 | 59.76 | 60.89 | 1,749,567 | +1.07(+1.79%) |
Jul 28, 2016 | 59.05 | 60.14 | 59.00 | 59.82 | 1,345,195 | +0.71(+1.21%) |
Jul 27, 2016 | 59.04 | 59.23 | 58.59 | 59.11 | 1,298,251 | -0.06(-0.10%) |
Jul 26, 2016 | 59.45 | 59.48 | 58.93 | 59.16 | 1,110,716 | -0.23(-0.38%) |
Jul 25, 2016 | 59.01 | 59.44 | 58.82 | 59.39 | 1,645,984 | +0.52(+0.89%) |
Jul 22, 2016 | 57.73 | 59.24 | 57.64 | 58.87 | 1,995,143 | +1.08(+1.87%) |
Jul 21, 2016 | 57.16 | 57.81 | 56.98 | 57.79 | 1,131,763 | +0.52(+0.91%) |
Jul 20, 2016 | 57.49 | 57.49 | 57.11 | 57.27 | 1,925,891 | -0.26(-0.44%) |
Jul 19, 2016 | 57.10 | 57.54 | 56.85 | 57.52 | 2,057,921 | +0.45(+0.79%) |
Jul 18, 2016 | 56.94 | 57.16 | 56.31 | 57.07 | 2,097,506 | +0.20(+0.35%) |
Jul 15, 2016 | 57.08 | 57.08 | 56.39 | 56.87 | 2,256,192 | -0.14(-0.24%) |
Jul 14, 2016 | 57.34 | 57.54 | 56.91 | 57.00 | 1,227,508 | -0.45(-0.78%) |
Jul 13, 2016 | 57.54 | 57.59 | 57.11 | 57.45 | 1,291,145 | +0.07(+0.12%) |
Jul 12, 2016 | 57.08 | 57.42 | 56.69 | 57.38 | 1,688,012 | +0.22(+0.38%) |
Jul 11, 2016 | 57.19 | 57.32 | 56.05 | 57.17 | 2,220,886 | +0.21(+0.37%) |
Jul 08, 2016 | 55.96 | 57.07 | 55.50 | 56.96 | 2,307,210 | +1.46(+2.64%) |
Jul 07, 2016 | 56.18 | 56.30 | 55.24 | 55.50 | 1,645,703 | -0.77(-1.36%) |
Jul 06, 2016 | 56.79 | 56.87 | 56.22 | 56.26 | 1,808,478 | -0.64(-1.13%) |
Jul 05, 2016 | 56.58 | 57.07 | 56.52 | 56.90 | 1,858,733 | +0.21(+0.37%) |
Jul 01, 2016 | 56.98 | 56.69 | 56.69 | 56.69 | 1,325,968 | -0.07(-0.13%) |
Jun 30, 2016 | 56.31 | 56.77 | 55.86 | 56.77 | 2,314,483 | +0.61(+1.08%) |
Jun 29, 2016 | 55.49 | 56.17 | 55.49 | 56.16 | 1,967,529 | +1.05(+1.90%) |
Jun 28, 2016 | 54.56 | 55.13 | 54.44 | 55.11 | 2,149,490 | +0.88(+1.62%) |
Jun 27, 2016 | 54.57 | 54.71 | 53.60 | 54.23 | 1,432,187 | -0.76(-1.38%) |
Jun 24, 2016 | 54.94 | 55.73 | 54.40 | 54.99 | 2,770,623 | -1.10(-1.96%) |
Jun 23, 2016 | 55.72 | 56.13 | 55.62 | 56.09 | 1,006,730 | +0.73(+1.31%) |
Jun 22, 2016 | 55.40 | 55.67 | 55.15 | 55.37 | 1,240,657 | +0.09(+0.15%) |
Jun 21, 2016 | 55.15 | 55.52 | 54.91 | 55.28 | 1,010,214 | +0.37(+0.68%) |
Jun 20, 2016 | 55.98 | 56.37 | 54.85 | 54.91 | 2,785,551 | -0.62(-1.12%) |
Jun 17, 2016 | 55.52 | 55.56 | 54.90 | 55.53 | 2,136,047 | +0.20(+0.37%) |
Jun 16, 2016 | 54.65 | 55.41 | 54.32 | 55.33 | 1,687,654 | +0.29(+0.54%) |
Jun 15, 2016 | 54.35 | 55.32 | 54.34 | 55.03 | 1,668,186 | +0.71(+1.30%) |
Jun 14, 2016 | 54.20 | 54.59 | 53.85 | 54.32 | 2,045,141 | +0.10(+0.19%) |
Jun 13, 2016 | 54.48 | 54.86 | 54.12 | 54.22 | 1,573,339 | -0.22(-0.40%) |
Jun 10, 2016 | 54.81 | 55.04 | 54.27 | 54.44 | 1,513,643 | -0.66(-1.20%) |
Jun 09, 2016 | 54.52 | 55.20 | 54.32 | 55.10 | 1,430,922 | +0.42(+0.77%) |
Jun 08, 2016 | 54.37 | 54.83 | 54.18 | 54.68 | 1,249,176 | +0.37(+0.69%) |
Jun 07, 2016 | 54.28 | 54.65 | 54.09 | 54.31 | 971,392 | +0.02(+0.04%) |
Jun 06, 2016 | 54.46 | 54.57 | 53.74 | 54.28 | 3,297,843 | -0.15(-0.27%) |
Jun 03, 2016 | 54.59 | 55.34 | 54.40 | 54.43 | 1,615,445 | -0.18(-0.33%) |
Jun 02, 2016 | 53.87 | 54.62 | 53.70 | 54.61 | 909,844 | +0.55(+1.02%) |
Jun 01, 2016 | 53.81 | 54.11 | 53.70 | 54.06 | 1,215,249 | -0.10(-0.18%) |
May 31, 2016 | 53.99 | 54.27 | 53.65 | 54.16 | 1,098,060 | +0.18(+0.33%) |
May 27, 2016 | 53.74 | 53.98 | 53.98 | 53.98 | 671,979 | +0.28(+0.52%) |
May 26, 2016 | 53.86 | 54.03 | 53.54 | 53.70 | 870,514 | -0.20(-0.38%) |
May 25, 2016 | 53.92 | 54.14 | 53.68 | 53.91 | 1,285,166 | +0.04(+0.07%) |
May 24, 2016 | 53.19 | 53.91 | 53.19 | 53.87 | 1,826,536 | +1.03(+1.95%) |
May 23, 2016 | 52.81 | 53.01 | 52.34 | 52.84 | 1,147,238 | +0.15(+0.28%) |
May 20, 2016 | 52.87 | 53.27 | 52.42 | 52.69 | 1,340,376 | +0.15(+0.29%) |
May 19, 2016 | 52.56 | 52.89 | 51.10 | 52.54 | 1,313,506 | -0.65(-1.23%) |
May 18, 2016 | 54.01 | 54.23 | 52.51 | 53.19 | 2,384,683 | -1.04(-1.92%) |
May 17, 2016 | 54.75 | 54.84 | 53.93 | 54.23 | 1,613,660 | -0.69(-1.25%) |
May 16, 2016 | 54.23 | 55.17 | 54.03 | 54.92 | 1,211,993 | +0.94(+1.74%) |
May 13, 2016 | 54.53 | 54.53 | 53.78 | 53.98 | 1,341,427 | -0.84(-1.54%) |
May 12, 2016 | 54.69 | 55.10 | 54.20 | 54.82 | 1,786,131 | +0.36(+0.66%) |
May 11, 2016 | 55.19 | 55.19 | 53.83 | 54.46 | 2,552,241 | -0.83(-1.51%) |
May 10, 2016 | 55.24 | 55.51 | 54.85 | 55.30 | 1,761,160 | +0.36(+0.66%) |
May 09, 2016 | 54.41 | 54.99 | 54.06 | 54.93 | 1,795,433 | +0.59(+1.09%) |
May 06, 2016 | 53.55 | 54.43 | 52.93 | 54.35 | 2,419,033 | +0.69(+1.29%) |
May 05, 2016 | 53.30 | 53.72 | 53.06 | 53.65 | 1,844,480 | +0.30(+0.57%) |
May 04, 2016 | 52.81 | 53.46 | 52.80 | 53.35 | 1,876,829 | +0.03(+0.05%) |
May 03, 2016 | 53.67 | 53.94 | 52.70 | 53.32 | 2,432,241 | -1.55(-2.83%) |