Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.33 | 57.36 | 56.89 | 57.12 | 2,406,786 | -0.21(-0.36%) |
Jul 28, 2016 | 57.38 | 57.75 | 57.17 | 57.33 | 2,469,107 | +0.22(+0.39%) |
Jul 27, 2016 | 58.59 | 59.01 | 56.72 | 57.11 | 4,521,452 | -1.08(-1.86%) |
Jul 26, 2016 | 58.13 | 58.23 | 57.72 | 58.19 | 2,501,357 | +0.11(+0.19%) |
Jul 25, 2016 | 57.94 | 58.18 | 57.80 | 58.07 | 2,635,511 | +0.02(+0.03%) |
Jul 22, 2016 | 58.12 | 58.31 | 57.92 | 58.06 | 2,775,225 | +0.02(+0.03%) |
Jul 21, 2016 | 58.43 | 58.53 | 57.95 | 58.04 | 1,910,086 | -0.51(-0.87%) |
Jul 20, 2016 | 58.37 | 58.60 | 58.32 | 58.55 | 1,292,031 | +0.13(+0.22%) |
Jul 19, 2016 | 58.13 | 58.45 | 58.06 | 58.42 | 1,777,465 | +0.34(+0.58%) |
Jul 18, 2016 | 58.56 | 58.64 | 57.99 | 58.08 | 1,702,849 | -0.19(-0.33%) |
Jul 15, 2016 | 58.80 | 58.82 | 58.05 | 58.27 | 2,667,052 | -0.39(-0.66%) |
Jul 14, 2016 | 58.85 | 59.15 | 58.48 | 58.66 | 2,795,591 | +0.08(+0.13%) |
Jul 13, 2016 | 58.41 | 58.70 | 58.01 | 58.58 | 3,689,274 | +0.29(+0.50%) |
Jul 12, 2016 | 58.74 | 58.90 | 58.13 | 58.29 | 2,896,423 | -0.21(-0.35%) |
Jul 11, 2016 | 58.41 | 58.63 | 58.30 | 58.50 | 1,977,407 | +0.09(+0.15%) |
Jul 08, 2016 | 58.26 | 58.69 | 58.13 | 58.41 | 2,360,384 | +0.28(+0.48%) |
Jul 07, 2016 | 58.14 | 58.43 | 57.78 | 58.13 | 1,863,627 | +0.07(+0.12%) |
Jul 06, 2016 | 58.01 | 58.20 | 57.23 | 58.06 | 3,317,952 | +0.12(+0.21%) |
Jul 05, 2016 | 57.30 | 60.91 | 57.29 | 57.94 | 4,722,160 | +0.52(+0.90%) |
Jul 01, 2016 | 57.15 | 57.42 | 57.42 | 57.42 | 2,873,870 | +0.17(+0.30%) |
Jun 30, 2016 | 56.04 | 57.25 | 56.03 | 57.25 | 2,703,844 | +1.29(+2.30%) |
Jun 29, 2016 | 55.72 | 56.14 | 55.69 | 55.96 | 2,418,551 | +0.50(+0.90%) |
Jun 28, 2016 | 55.08 | 55.52 | 54.74 | 55.46 | 2,444,136 | +0.48(+0.86%) |
Jun 27, 2016 | 54.86 | 55.11 | 54.47 | 54.99 | 3,252,191 | -0.04(-0.08%) |
Jun 24, 2016 | 53.54 | 55.29 | 53.32 | 55.03 | 7,956,819 | +0.22(+0.39%) |
Jun 23, 2016 | 54.78 | 54.88 | 54.63 | 54.82 | 1,231,078 | +0.34(+0.62%) |
Jun 22, 2016 | 54.38 | 54.73 | 54.33 | 54.48 | 1,376,993 | +0.29(+0.53%) |
Jun 21, 2016 | 54.36 | 54.44 | 54.08 | 54.19 | 1,398,389 | +0.14(+0.26%) |
Jun 20, 2016 | 54.34 | 54.36 | 54.02 | 54.06 | 2,087,125 | -0.07(-0.13%) |
Jun 17, 2016 | 54.76 | 54.79 | 54.01 | 54.12 | 2,731,308 | -0.66(-1.20%) |
Jun 16, 2016 | 54.23 | 54.85 | 54.19 | 54.78 | 2,241,521 | +0.53(+0.97%) |
Jun 15, 2016 | 54.54 | 54.60 | 54.18 | 54.25 | 1,523,334 | -0.16(-0.29%) |
Jun 14, 2016 | 53.97 | 54.44 | 53.79 | 54.41 | 1,822,182 | +0.36(+0.67%) |
Jun 13, 2016 | 54.12 | 54.36 | 54.03 | 54.05 | 2,048,642 | -0.05(-0.10%) |
Jun 10, 2016 | 54.10 | 54.36 | 53.91 | 54.10 | 1,418,427 | +0.00(+0.00%) |
Jun 09, 2016 | 53.60 | 54.12 | 53.58 | 54.10 | 2,202,895 | +0.35(+0.64%) |
Jun 08, 2016 | 53.71 | 53.77 | 53.58 | 53.75 | 1,358,672 | +0.13(+0.24%) |
Jun 07, 2016 | 53.25 | 53.70 | 53.25 | 53.62 | 2,496,841 | +0.21(+0.39%) |
Jun 06, 2016 | 53.05 | 53.49 | 53.05 | 53.42 | 1,531,956 | +0.31(+0.59%) |
Jun 03, 2016 | 53.04 | 53.26 | 52.74 | 53.11 | 1,514,135 | +0.05(+0.10%) |
Jun 02, 2016 | 52.70 | 53.05 | 52.66 | 53.05 | 1,603,673 | +0.37(+0.71%) |
Jun 01, 2016 | 52.36 | 52.79 | 52.34 | 52.68 | 2,229,756 | +0.38(+0.73%) |
May 31, 2016 | 52.64 | 52.89 | 52.00 | 52.30 | 3,664,009 | -0.33(-0.62%) |
May 27, 2016 | 52.45 | 52.63 | 52.63 | 52.63 | 1,794,873 | +0.19(+0.36%) |
May 26, 2016 | 52.08 | 52.54 | 52.04 | 52.44 | 2,539,393 | +0.40(+0.78%) |
May 25, 2016 | 52.39 | 52.51 | 51.96 | 52.04 | 2,653,495 | -0.34(-0.66%) |
May 24, 2016 | 52.31 | 52.59 | 52.24 | 52.38 | 2,575,235 | +0.47(+0.91%) |
May 23, 2016 | 52.11 | 52.16 | 51.85 | 51.91 | 1,329,299 | -0.21(-0.40%) |
May 20, 2016 | 52.40 | 52.55 | 51.97 | 52.11 | 1,900,414 | -0.03(-0.05%) |
May 19, 2016 | 52.03 | 52.21 | 51.89 | 52.14 | 1,896,856 | -0.03(-0.07%) |
May 18, 2016 | 52.14 | 52.53 | 51.84 | 52.17 | 1,621,979 | +0.06(+0.12%) |
May 17, 2016 | 52.58 | 52.87 | 51.97 | 52.11 | 1,832,129 | -0.62(-1.17%) |
May 16, 2016 | 52.56 | 52.89 | 52.34 | 52.73 | 1,705,465 | -0.01(-0.02%) |
May 13, 2016 | 52.91 | 53.25 | 52.57 | 52.74 | 2,147,231 | -0.27(-0.52%) |
May 12, 2016 | 52.60 | 53.08 | 52.46 | 53.01 | 1,804,966 | +0.40(+0.77%) |
May 11, 2016 | 52.60 | 52.82 | 52.40 | 52.61 | 1,787,132 | -0.03(-0.07%) |
May 10, 2016 | 52.53 | 52.77 | 52.37 | 52.65 | 1,747,394 | +0.13(+0.25%) |
May 09, 2016 | 52.09 | 52.58 | 51.93 | 52.52 | 3,486,793 | +0.44(+0.84%) |
May 06, 2016 | 51.74 | 52.10 | 51.60 | 52.08 | 3,472,457 | +0.33(+0.65%) |
May 05, 2016 | 52.07 | 52.30 | 51.68 | 51.74 | 3,443,520 | -0.09(-0.18%) |
May 04, 2016 | 51.35 | 51.88 | 51.01 | 51.84 | 2,586,613 | +0.49(+0.95%) |
May 03, 2016 | 51.26 | 51.47 | 51.03 | 51.35 | 2,981,808 | -0.12(-0.23%) |