Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.07 | 59.46 | 58.79 | 59.41 | 6,300,275 | +0.43(+0.72%) |
Jul 28, 2016 | 59.18 | 59.33 | 58.40 | 58.99 | 5,282,035 | -0.36(-0.61%) |
Jul 27, 2016 | 60.24 | 60.24 | 59.18 | 59.35 | 4,008,716 | -0.77(-1.27%) |
Jul 26, 2016 | 60.24 | 61.03 | 59.96 | 60.11 | 6,374,084 | -0.06(-0.10%) |
Jul 25, 2016 | 59.11 | 60.20 | 59.05 | 60.18 | 5,335,252 | +1.09(+1.84%) |
Jul 22, 2016 | 58.76 | 59.15 | 58.50 | 59.09 | 3,188,165 | +0.46(+0.78%) |
Jul 21, 2016 | 58.69 | 58.91 | 58.48 | 58.63 | 4,163,835 | -0.11(-0.19%) |
Jul 20, 2016 | 58.52 | 58.76 | 58.33 | 58.74 | 3,553,092 | +0.42(+0.72%) |
Jul 19, 2016 | 58.28 | 58.38 | 57.90 | 58.32 | 5,395,746 | -0.01(-0.01%) |
Jul 18, 2016 | 57.48 | 58.38 | 57.48 | 58.33 | 4,884,743 | +0.73(+1.26%) |
Jul 15, 2016 | 57.96 | 58.20 | 57.18 | 57.61 | 6,599,854 | -0.35(-0.61%) |
Jul 14, 2016 | 58.04 | 58.54 | 57.96 | 57.96 | 6,088,530 | +0.25(+0.44%) |
Jul 13, 2016 | 57.99 | 58.24 | 57.65 | 57.71 | 4,573,685 | -0.28(-0.48%) |
Jul 12, 2016 | 57.17 | 58.05 | 57.13 | 57.99 | 8,429,463 | +0.77(+1.35%) |
Jul 11, 2016 | 56.31 | 57.35 | 56.27 | 57.21 | 6,673,712 | +0.97(+1.72%) |
Jul 08, 2016 | 55.74 | 56.45 | 55.28 | 56.24 | 5,927,976 | +0.96(+1.74%) |
Jul 07, 2016 | 55.57 | 55.93 | 55.01 | 55.28 | 6,450,798 | -0.33(-0.60%) |
Jul 06, 2016 | 54.85 | 55.63 | 54.77 | 55.61 | 4,954,709 | +0.61(+1.10%) |
Jul 05, 2016 | 55.21 | 55.37 | 54.72 | 55.00 | 4,198,226 | -0.24(-0.44%) |
Jul 01, 2016 | 54.92 | 55.25 | 55.25 | 55.25 | 6,346,406 | +0.18(+0.33%) |
Jun 30, 2016 | 55.37 | 55.44 | 54.74 | 55.07 | 8,244,304 | -0.14(-0.26%) |
Jun 29, 2016 | 55.02 | 55.67 | 54.96 | 55.21 | 8,584,619 | +0.21(+0.37%) |
Jun 28, 2016 | 54.98 | 55.53 | 54.46 | 55.00 | 9,287,771 | +0.23(+0.42%) |
Jun 27, 2016 | 54.46 | 54.99 | 53.55 | 54.78 | 7,070,939 | +0.08(+0.14%) |
Jun 24, 2016 | 53.81 | 55.10 | 53.69 | 54.70 | 8,572,040 | -0.34(-0.62%) |
Jun 23, 2016 | 54.71 | 55.37 | 54.65 | 55.04 | 9,523,424 | +0.73(+1.34%) |
Jun 22, 2016 | 53.84 | 54.58 | 53.84 | 54.31 | 5,606,399 | +0.44(+0.82%) |
Jun 21, 2016 | 53.84 | 54.29 | 53.37 | 53.87 | 5,806,770 | +0.24(+0.46%) |
Jun 20, 2016 | 53.72 | 54.33 | 53.62 | 53.62 | 5,486,351 | +0.39(+0.73%) |
Jun 17, 2016 | 52.85 | 53.70 | 52.74 | 53.24 | 9,971,183 | +0.41(+0.78%) |
Jun 16, 2016 | 53.02 | 53.27 | 52.65 | 52.83 | 6,298,785 | -0.23(-0.43%) |
Jun 15, 2016 | 52.83 | 53.51 | 52.76 | 53.06 | 7,473,985 | +0.42(+0.79%) |
Jun 14, 2016 | 52.58 | 52.80 | 51.99 | 52.64 | 6,683,881 | -0.12(-0.22%) |
Jun 13, 2016 | 53.51 | 53.70 | 52.72 | 52.76 | 5,876,168 | -0.78(-1.46%) |
Jun 10, 2016 | 53.20 | 53.73 | 52.88 | 53.54 | 6,014,412 | +0.15(+0.28%) |
Jun 09, 2016 | 54.09 | 54.32 | 53.13 | 53.39 | 7,763,273 | -0.73(-1.36%) |
Jun 08, 2016 | 53.91 | 54.35 | 53.73 | 54.12 | 7,238,015 | +0.30(+0.56%) |
Jun 07, 2016 | 54.59 | 54.92 | 53.83 | 53.82 | 6,815,068 | -0.45(-0.83%) |
Jun 06, 2016 | 54.12 | 54.59 | 53.81 | 54.27 | 7,130,665 | +0.13(+0.23%) |
Jun 03, 2016 | 53.93 | 54.44 | 53.69 | 54.14 | 9,193,690 | +0.26(+0.48%) |
Jun 02, 2016 | 53.43 | 53.96 | 53.43 | 53.88 | 17,324,862 | -0.07(-0.13%) |
Jun 01, 2016 | 54.39 | 54.39 | 53.64 | 53.95 | 11,140,221 | -0.29(-0.54%) |
May 31, 2016 | 54.64 | 54.79 | 54.00 | 54.25 | 10,853,954 | -0.09(-0.17%) |
May 27, 2016 | 54.40 | 54.34 | 54.34 | 54.34 | 6,101,065 | -0.01(-0.01%) |
May 26, 2016 | 54.92 | 55.30 | 54.26 | 54.35 | 8,898,186 | -0.29(-0.53%) |
May 25, 2016 | 54.28 | 54.96 | 53.88 | 54.64 | 11,027,896 | +0.47(+0.86%) |
May 24, 2016 | 53.69 | 54.59 | 53.65 | 54.18 | 9,618,954 | +0.60(+1.12%) |
May 23, 2016 | 54.25 | 54.46 | 53.52 | 53.58 | 10,004,127 | -0.58(-1.06%) |
May 20, 2016 | 53.15 | 54.53 | 52.84 | 54.15 | 11,824,286 | +1.26(+2.39%) |
May 19, 2016 | 53.76 | 54.19 | 52.68 | 52.89 | 16,466,412 | -0.74(-1.38%) |
May 18, 2016 | 53.22 | 54.12 | 51.66 | 53.63 | 46,201,468 | -4.42(-7.62%) |
May 17, 2016 | 58.88 | 59.23 | 57.62 | 58.06 | 11,778,315 | -0.79(-1.34%) |
May 16, 2016 | 58.01 | 59.43 | 57.58 | 58.84 | 11,102,336 | +1.02(+1.76%) |
May 13, 2016 | 58.91 | 58.99 | 57.75 | 57.83 | 12,081,954 | -1.35(-2.28%) |
May 12, 2016 | 58.96 | 59.80 | 58.95 | 59.17 | 11,657,277 | -0.08(-0.13%) |
May 11, 2016 | 60.32 | 60.56 | 59.24 | 59.25 | 14,681,973 | -3.40(-5.43%) |
May 10, 2016 | 62.51 | 63.02 | 62.07 | 62.66 | 4,925,177 | +0.09(+0.15%) |
May 09, 2016 | 61.91 | 62.85 | 61.65 | 62.56 | 5,610,617 | +0.93(+1.51%) |
May 06, 2016 | 61.15 | 61.73 | 60.93 | 61.63 | 4,430,303 | +0.48(+0.78%) |
May 05, 2016 | 62.27 | 62.39 | 60.75 | 61.15 | 7,225,464 | -1.24(-1.98%) |
May 04, 2016 | 62.36 | 62.83 | 62.17 | 62.39 | 4,106,852 | -0.22(-0.35%) |
May 03, 2016 | 62.59 | 62.88 | 62.28 | 62.61 | 4,128,244 | -0.10(-0.16%) |