Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.44 | 59.70 | 58.97 | 59.46 | 894,635 | -0.18(-0.31%) |
Jul 28, 2016 | 59.79 | 60.07 | 59.09 | 59.64 | 658,183 | -0.13(-0.21%) |
Jul 27, 2016 | 60.10 | 60.38 | 59.29 | 59.77 | 786,379 | -0.18(-0.29%) |
Jul 26, 2016 | 59.11 | 60.10 | 58.90 | 59.94 | 1,251,431 | +1.01(+1.72%) |
Jul 25, 2016 | 59.21 | 59.38 | 58.59 | 58.93 | 552,549 | -0.25(-0.42%) |
Jul 22, 2016 | 58.76 | 59.33 | 58.43 | 59.18 | 945,397 | +0.42(+0.72%) |
Jul 21, 2016 | 59.90 | 60.50 | 58.71 | 58.76 | 2,156,942 | +0.02(+0.04%) |
Jul 20, 2016 | 58.44 | 59.11 | 58.19 | 58.73 | 1,056,090 | +0.49(+0.83%) |
Jul 19, 2016 | 58.53 | 58.74 | 57.95 | 58.25 | 902,899 | -0.40(-0.68%) |
Jul 18, 2016 | 58.44 | 58.71 | 57.83 | 58.64 | 1,036,549 | -0.29(-0.49%) |
Jul 15, 2016 | 57.58 | 59.77 | 57.58 | 58.93 | 1,729,372 | +1.75(+3.06%) |
Jul 14, 2016 | 57.00 | 57.32 | 56.81 | 57.18 | 1,029,174 | +0.68(+1.20%) |
Jul 13, 2016 | 56.64 | 56.64 | 55.96 | 56.50 | 611,028 | +0.27(+0.48%) |
Jul 12, 2016 | 55.96 | 56.59 | 55.74 | 56.23 | 1,044,492 | +0.72(+1.29%) |
Jul 11, 2016 | 56.07 | 56.38 | 55.40 | 55.52 | 872,635 | -0.32(-0.57%) |
Jul 08, 2016 | 55.13 | 55.88 | 54.90 | 55.83 | 733,942 | +1.14(+2.08%) |
Jul 07, 2016 | 54.71 | 55.71 | 54.45 | 54.70 | 1,041,752 | +0.18(+0.34%) |
Jul 06, 2016 | 52.09 | 54.51 | 51.84 | 54.51 | 2,071,439 | +2.42(+4.65%) |
Jul 05, 2016 | 53.18 | 53.36 | 51.94 | 52.09 | 1,219,475 | -1.35(-2.52%) |
Jul 01, 2016 | 52.98 | 53.44 | 53.44 | 53.44 | 1,067,652 | +0.16(+0.30%) |
Jun 30, 2016 | 52.61 | 53.28 | 52.29 | 53.28 | 1,460,795 | +0.85(+1.62%) |
Jun 29, 2016 | 51.42 | 52.55 | 51.28 | 52.43 | 1,361,420 | +1.74(+3.44%) |
Jun 28, 2016 | 50.45 | 50.98 | 49.68 | 50.68 | 2,756,227 | +0.62(+1.24%) |
Jun 27, 2016 | 51.98 | 52.23 | 49.78 | 50.06 | 1,539,076 | -2.50(-4.76%) |
Jun 24, 2016 | 52.75 | 53.84 | 52.33 | 52.56 | 1,288,792 | -2.40(-4.37%) |
Jun 23, 2016 | 54.62 | 55.10 | 54.58 | 54.97 | 1,431,179 | +0.66(+1.22%) |
Jun 22, 2016 | 54.03 | 54.88 | 53.88 | 54.31 | 1,844,969 | +0.37(+0.69%) |
Jun 21, 2016 | 53.92 | 54.16 | 53.62 | 53.93 | 1,642,807 | +0.14(+0.27%) |
Jun 20, 2016 | 52.95 | 54.05 | 52.95 | 53.79 | 1,313,540 | +1.45(+2.77%) |
Jun 17, 2016 | 52.09 | 52.40 | 51.66 | 52.34 | 1,641,835 | +0.16(+0.31%) |
Jun 16, 2016 | 51.81 | 52.21 | 51.47 | 52.18 | 968,821 | +0.10(+0.20%) |
Jun 15, 2016 | 52.62 | 52.66 | 51.94 | 52.08 | 1,849,420 | -0.21(-0.41%) |
Jun 14, 2016 | 52.46 | 52.53 | 51.61 | 52.29 | 1,319,494 | -0.26(-0.50%) |
Jun 13, 2016 | 54.43 | 54.57 | 52.48 | 52.55 | 1,931,852 | -2.02(-3.70%) |
Jun 10, 2016 | 54.55 | 54.62 | 53.98 | 54.58 | 1,827,807 | -0.42(-0.76%) |
Jun 09, 2016 | 55.66 | 55.76 | 54.92 | 55.00 | 1,102,115 | -0.92(-1.65%) |
Jun 08, 2016 | 56.24 | 56.31 | 55.80 | 55.92 | 1,347,051 | -0.21(-0.38%) |
Jun 07, 2016 | 55.28 | 56.30 | 55.10 | 56.13 | 1,563,580 | +1.05(+1.91%) |
Jun 06, 2016 | 54.88 | 55.24 | 54.56 | 55.08 | 1,215,227 | +0.39(+0.71%) |
Jun 03, 2016 | 54.92 | 55.03 | 54.25 | 54.70 | 1,681,939 | -0.17(-0.32%) |
Jun 02, 2016 | 54.37 | 54.99 | 54.09 | 54.87 | 1,266,440 | +0.41(+0.75%) |
Jun 01, 2016 | 53.52 | 54.46 | 53.18 | 54.46 | 811,215 | +0.58(+1.07%) |
May 31, 2016 | 53.99 | 54.48 | 53.54 | 53.88 | 1,391,273 | -0.08(-0.15%) |
May 27, 2016 | 53.23 | 53.96 | 53.96 | 53.96 | 780,159 | +0.62(+1.17%) |
May 26, 2016 | 53.45 | 53.69 | 53.00 | 53.34 | 871,221 | -0.06(-0.10%) |
May 25, 2016 | 52.37 | 53.59 | 52.19 | 53.39 | 907,944 | +1.42(+2.74%) |
May 24, 2016 | 51.93 | 52.30 | 51.71 | 51.97 | 739,460 | +0.36(+0.70%) |
May 23, 2016 | 51.54 | 52.22 | 51.28 | 51.61 | 854,966 | +0.17(+0.34%) |
May 20, 2016 | 50.90 | 51.50 | 50.46 | 51.43 | 1,029,591 | +0.79(+1.56%) |
May 19, 2016 | 50.54 | 51.23 | 49.85 | 50.64 | 947,679 | -0.21(-0.40%) |
May 18, 2016 | 51.20 | 51.72 | 50.70 | 50.85 | 1,564,497 | -0.54(-1.06%) |
May 17, 2016 | 52.10 | 52.10 | 50.72 | 51.39 | 1,828,235 | -1.08(-2.06%) |
May 16, 2016 | 51.58 | 52.71 | 51.47 | 52.48 | 764,116 | +0.89(+1.73%) |
May 13, 2016 | 52.09 | 52.42 | 51.38 | 51.58 | 495,995 | -0.80(-1.52%) |
May 12, 2016 | 52.62 | 53.05 | 52.04 | 52.38 | 639,221 | +0.13(+0.26%) |
May 11, 2016 | 52.66 | 52.95 | 52.17 | 52.25 | 577,753 | -0.47(-0.88%) |
May 10, 2016 | 51.93 | 52.76 | 51.92 | 52.71 | 911,068 | +0.91(+1.75%) |
May 09, 2016 | 51.37 | 52.21 | 51.36 | 51.80 | 772,828 | +0.25(+0.49%) |
May 06, 2016 | 51.19 | 51.81 | 51.15 | 51.55 | 599,017 | +0.26(+0.51%) |
May 05, 2016 | 51.24 | 51.60 | 50.83 | 51.29 | 666,967 | +0.16(+0.31%) |
May 04, 2016 | 51.37 | 51.94 | 50.64 | 51.13 | 1,020,563 | -0.50(-0.96%) |
May 03, 2016 | 51.69 | 51.89 | 51.10 | 51.63 | 911,418 | -0.58(-1.12%) |