Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.36 | 54.44 | 53.86 | 54.16 | 1,149,716 | -0.15(-0.28%) |
Jul 28, 2016 | 54.02 | 54.48 | 53.80 | 54.31 | 656,079 | +0.28(+0.52%) |
Jul 27, 2016 | 54.48 | 54.63 | 53.87 | 54.03 | 1,212,191 | -0.14(-0.26%) |
Jul 26, 2016 | 54.49 | 54.61 | 53.98 | 54.17 | 1,074,590 | -0.45(-0.82%) |
Jul 25, 2016 | 54.90 | 55.00 | 54.54 | 54.62 | 777,268 | -0.19(-0.35%) |
Jul 22, 2016 | 54.56 | 54.92 | 54.17 | 54.81 | 395,454 | +0.36(+0.66%) |
Jul 21, 2016 | 54.75 | 54.83 | 54.28 | 54.45 | 815,398 | -0.43(-0.78%) |
Jul 20, 2016 | 55.00 | 55.00 | 54.60 | 54.88 | 717,517 | +0.30(+0.55%) |
Jul 19, 2016 | 54.35 | 54.86 | 54.09 | 54.58 | 987,809 | +0.27(+0.50%) |
Jul 18, 2016 | 54.30 | 54.75 | 54.16 | 54.31 | 1,137,053 | -0.11(-0.20%) |
Jul 15, 2016 | 54.83 | 54.90 | 54.38 | 54.42 | 781,596 | -0.37(-0.68%) |
Jul 14, 2016 | 55.14 | 55.21 | 54.78 | 54.79 | 749,976 | -0.08(-0.15%) |
Jul 13, 2016 | 54.86 | 55.15 | 54.85 | 54.87 | 950,265 | -0.04(-0.07%) |
Jul 12, 2016 | 54.99 | 55.04 | 54.82 | 54.91 | 1,013,990 | +0.24(+0.44%) |
Jul 11, 2016 | 54.59 | 54.90 | 54.42 | 54.67 | 761,226 | +0.42(+0.77%) |
Jul 08, 2016 | 54.00 | 54.53 | 53.82 | 54.25 | 1,313,483 | +0.43(+0.80%) |
Jul 07, 2016 | 53.67 | 53.87 | 53.38 | 53.82 | 647,274 | +0.26(+0.49%) |
Jul 05, 2016 | 53.35 | 53.78 | 53.29 | 53.56 | 796,946 | -0.21(-0.39%) |
Jul 01, 2016 | 53.90 | 53.77 | 53.77 | 53.77 | 863,800 | -0.31(-0.57%) |
Jun 30, 2016 | 53.24 | 54.10 | 53.03 | 54.08 | 1,598,941 | +1.08(+2.04%) |
Jun 29, 2016 | 52.67 | 53.03 | 52.49 | 53.00 | 653,638 | +0.89(+1.71%) |
Jun 28, 2016 | 51.62 | 52.15 | 51.36 | 52.11 | 727,169 | +0.78(+1.52%) |
Jun 27, 2016 | 51.74 | 51.92 | 50.97 | 51.33 | 1,447,724 | -0.75(-1.44%) |
Jun 24, 2016 | 52.02 | 52.91 | 51.72 | 52.08 | 1,983,778 | -1.85(-3.43%) |
Jun 23, 2016 | 53.43 | 53.95 | 53.26 | 53.93 | 698,867 | +0.79(+1.49%) |
Jun 22, 2016 | 53.24 | 53.56 | 53.09 | 53.14 | 652,120 | +0.05(+0.09%) |
Jun 21, 2016 | 53.16 | 53.44 | 52.77 | 53.09 | 905,013 | -0.03(-0.06%) |
Jun 20, 2016 | 52.81 | 53.48 | 52.57 | 53.12 | 1,124,472 | +0.66(+1.26%) |
Jun 17, 2016 | 52.41 | 52.50 | 51.96 | 52.46 | 1,384,863 | -0.06(-0.11%) |
Jun 16, 2016 | 51.65 | 52.61 | 51.14 | 52.52 | 944,786 | -0.01(-0.02%) |
Jun 15, 2016 | 52.33 | 52.70 | 52.16 | 52.53 | 788,523 | +0.36(+0.69%) |
Jun 14, 2016 | 52.13 | 52.35 | 51.93 | 52.17 | 872,007 | +0.03(+0.06%) |
Jun 13, 2016 | 52.15 | 52.76 | 52.04 | 52.14 | 887,247 | -0.36(-0.69%) |
Jun 10, 2016 | 52.59 | 52.93 | 52.39 | 52.50 | 696,411 | -0.58(-1.09%) |
Jun 09, 2016 | 53.32 | 53.33 | 53.04 | 53.08 | 1,119,235 | -0.36(-0.67%) |
Jun 08, 2016 | 52.80 | 53.46 | 52.70 | 53.44 | 957,879 | +0.68(+1.29%) |
Jun 07, 2016 | 52.37 | 52.99 | 52.37 | 52.76 | 772,865 | +0.29(+0.55%) |
Jun 06, 2016 | 52.40 | 52.88 | 52.23 | 52.47 | 939,610 | +0.44(+0.85%) |
Jun 03, 2016 | 52.20 | 52.35 | 51.76 | 52.03 | 595,615 | -0.37(-0.71%) |
Jun 02, 2016 | 51.67 | 52.42 | 51.67 | 52.40 | 812,859 | +0.42(+0.81%) |
Jun 01, 2016 | 51.38 | 52.00 | 50.67 | 51.98 | 566,986 | +0.31(+0.60%) |
May 31, 2016 | 51.76 | 51.99 | 51.52 | 51.67 | 947,016 | -0.08(-0.15%) |
May 27, 2016 | 51.26 | 51.75 | 51.75 | 51.75 | 594,600 | +0.41(+0.80%) |
May 26, 2016 | 51.16 | 51.68 | 51.04 | 51.34 | 727,928 | +0.07(+0.14%) |
May 25, 2016 | 51.19 | 51.67 | 51.19 | 51.27 | 1,303,266 | +0.09(+0.18%) |
May 24, 2016 | 50.06 | 51.52 | 49.34 | 51.18 | 1,438,276 | +1.38(+2.77%) |
May 23, 2016 | 49.82 | 50.02 | 49.69 | 49.80 | 646,212 | -0.12(-0.24%) |
May 20, 2016 | 49.08 | 50.05 | 48.99 | 49.92 | 1,223,277 | +1.18(+2.42%) |
May 19, 2016 | 49.19 | 49.43 | 47.87 | 48.74 | 1,256,320 | +0.38(+0.79%) |
May 18, 2016 | 47.57 | 48.67 | 47.47 | 48.36 | 1,190,901 | +0.58(+1.21%) |
May 17, 2016 | 48.37 | 48.60 | 47.69 | 47.78 | 693,502 | -0.83(-1.71%) |
May 16, 2016 | 48.16 | 48.97 | 48.10 | 48.61 | 960,049 | +0.70(+1.46%) |
May 13, 2016 | 48.27 | 48.60 | 47.84 | 47.91 | 560,749 | -0.56(-1.16%) |
May 12, 2016 | 48.50 | 48.55 | 48.02 | 48.47 | 624,311 | +0.27(+0.56%) |
May 11, 2016 | 48.45 | 48.69 | 48.16 | 48.20 | 485,710 | -0.47(-0.97%) |
May 10, 2016 | 48.24 | 48.67 | 47.89 | 48.67 | 356,622 | +0.68(+1.42%) |
May 09, 2016 | 47.75 | 48.40 | 47.73 | 47.99 | 355,450 | +0.13(+0.27%) |
May 06, 2016 | 47.23 | 47.98 | 46.68 | 47.86 | 542,410 | +0.41(+0.86%) |
May 05, 2016 | 47.92 | 48.19 | 47.37 | 47.45 | 531,515 | -0.36(-0.75%) |
May 04, 2016 | 48.20 | 48.20 | 47.70 | 47.81 | 379,835 | -0.50(-1.03%) |
May 03, 2016 | 48.28 | 48.60 | 47.95 | 48.31 | 513,066 | -0.37(-0.76%) |