Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.45 | 56.02 | 54.30 | 55.95 | 7,543,347 | -0.14(-0.25%) |
Jul 28, 2016 | 55.68 | 56.18 | 55.23 | 56.09 | 5,503,574 | +0.63(+1.13%) |
Jul 27, 2016 | 56.22 | 56.54 | 55.37 | 55.46 | 4,225,898 | -0.61(-1.09%) |
Jul 26, 2016 | 54.78 | 56.12 | 54.71 | 56.07 | 3,944,694 | +1.29(+2.36%) |
Jul 25, 2016 | 55.19 | 55.26 | 54.41 | 54.78 | 4,510,108 | -0.68(-1.22%) |
Jul 22, 2016 | 55.26 | 55.46 | 54.88 | 55.46 | 2,295,230 | +0.20(+0.36%) |
Jul 21, 2016 | 55.57 | 56.03 | 55.13 | 55.26 | 3,615,925 | -0.16(-0.29%) |
Jul 20, 2016 | 55.71 | 55.92 | 55.17 | 55.42 | 2,915,440 | -0.29(-0.53%) |
Jul 19, 2016 | 55.71 | 55.86 | 55.40 | 55.71 | 2,743,351 | +0.07(+0.12%) |
Jul 18, 2016 | 55.74 | 55.96 | 55.17 | 55.65 | 3,287,791 | -0.01(-0.01%) |
Jul 15, 2016 | 56.57 | 56.57 | 55.54 | 55.65 | 4,047,967 | -0.70(-1.24%) |
Jul 14, 2016 | 56.17 | 56.50 | 55.95 | 56.35 | 3,943,774 | +0.26(+0.47%) |
Jul 13, 2016 | 55.96 | 56.28 | 55.04 | 56.09 | 4,875,593 | -0.11(-0.20%) |
Jul 12, 2016 | 55.90 | 56.78 | 55.70 | 56.20 | 4,498,701 | +0.88(+1.58%) |
Jul 11, 2016 | 55.06 | 55.60 | 54.99 | 55.32 | 3,677,176 | +0.26(+0.48%) |
Jul 08, 2016 | 54.83 | 55.51 | 54.63 | 55.06 | 5,517,027 | +0.43(+0.78%) |
Jul 07, 2016 | 56.34 | 56.71 | 54.19 | 54.63 | 8,232,883 | -1.54(-2.75%) |
Jul 06, 2016 | 56.83 | 56.88 | 55.05 | 56.18 | 7,266,266 | -1.15(-2.00%) |
Jul 05, 2016 | 58.09 | 58.35 | 56.93 | 57.32 | 4,165,210 | -1.36(-2.32%) |
Jul 01, 2016 | 58.16 | 58.68 | 58.68 | 58.68 | 3,617,537 | +0.32(+0.55%) |
Jun 30, 2016 | 58.41 | 58.47 | 57.16 | 58.36 | 4,765,778 | -0.26(-0.45%) |
Jun 29, 2016 | 58.27 | 58.85 | 58.17 | 58.63 | 3,193,041 | +0.70(+1.21%) |
Jun 28, 2016 | 57.38 | 57.96 | 56.69 | 57.93 | 3,370,142 | +1.36(+2.41%) |
Jun 27, 2016 | 57.52 | 57.76 | 56.20 | 56.57 | 4,766,381 | -1.27(-2.19%) |
Jun 24, 2016 | 57.59 | 58.66 | 57.59 | 57.83 | 8,200,053 | -1.66(-2.78%) |
Jun 23, 2016 | 58.86 | 59.49 | 58.55 | 59.49 | 2,851,197 | +0.98(+1.67%) |
Jun 22, 2016 | 58.38 | 59.07 | 58.22 | 58.51 | 2,504,333 | +0.14(+0.24%) |
Jun 21, 2016 | 58.33 | 58.54 | 57.54 | 58.37 | 3,169,092 | +0.21(+0.37%) |
Jun 20, 2016 | 58.50 | 59.02 | 58.08 | 58.16 | 3,736,251 | +0.41(+0.71%) |
Jun 17, 2016 | 58.36 | 58.45 | 57.58 | 57.74 | 5,555,511 | -0.68(-1.17%) |
Jun 16, 2016 | 57.72 | 58.53 | 57.45 | 58.43 | 2,538,710 | +0.21(+0.37%) |
Jun 15, 2016 | 57.84 | 58.82 | 57.46 | 58.21 | 3,156,208 | +0.18(+0.30%) |
Jun 14, 2016 | 57.84 | 58.36 | 57.10 | 58.04 | 3,587,205 | +0.07(+0.13%) |
Jun 13, 2016 | 58.65 | 58.80 | 57.87 | 57.96 | 4,551,032 | -0.93(-1.59%) |
Jun 10, 2016 | 59.03 | 59.33 | 58.57 | 58.90 | 3,183,062 | -0.78(-1.31%) |
Jun 09, 2016 | 60.06 | 60.24 | 59.49 | 59.68 | 4,483,838 | -0.91(-1.51%) |
Jun 08, 2016 | 60.01 | 60.63 | 59.60 | 60.59 | 4,887,969 | +0.77(+1.29%) |
Jun 07, 2016 | 59.49 | 60.01 | 59.24 | 59.82 | 3,681,930 | +0.41(+0.69%) |
Jun 06, 2016 | 59.30 | 59.41 | 58.91 | 59.41 | 2,970,281 | +0.46(+0.79%) |
Jun 03, 2016 | 59.30 | 59.50 | 58.40 | 58.94 | 4,058,076 | -0.51(-0.87%) |
Jun 02, 2016 | 59.27 | 59.90 | 59.23 | 59.46 | 3,131,753 | -0.01(-0.02%) |
Jun 01, 2016 | 58.77 | 59.55 | 58.40 | 59.47 | 4,108,934 | +0.36(+0.61%) |
May 31, 2016 | 59.51 | 59.64 | 58.74 | 59.11 | 8,032,214 | -0.20(-0.33%) |
May 27, 2016 | 58.88 | 59.31 | 59.31 | 59.31 | 3,152,600 | +0.43(+0.74%) |
May 26, 2016 | 59.16 | 59.29 | 58.20 | 58.88 | 4,856,084 | -0.07(-0.11%) |
May 25, 2016 | 58.91 | 59.19 | 58.46 | 58.94 | 3,966,149 | +0.32(+0.54%) |
May 24, 2016 | 57.82 | 58.85 | 57.74 | 58.63 | 4,696,151 | +1.38(+2.42%) |
May 23, 2016 | 57.02 | 57.84 | 56.93 | 57.24 | 3,397,160 | -0.06(-0.10%) |
May 20, 2016 | 57.49 | 57.71 | 57.00 | 57.30 | 3,197,934 | +0.18(+0.32%) |
May 19, 2016 | 57.04 | 57.35 | 56.40 | 57.12 | 3,046,370 | -0.35(-0.61%) |
May 18, 2016 | 57.59 | 58.46 | 57.17 | 57.47 | 3,409,824 | -0.13(-0.23%) |
May 17, 2016 | 57.79 | 58.33 | 57.41 | 57.60 | 3,039,463 | -0.27(-0.47%) |
May 16, 2016 | 57.54 | 57.96 | 56.79 | 57.88 | 4,223,912 | +0.71(+1.25%) |
May 13, 2016 | 57.10 | 57.75 | 56.85 | 57.16 | 4,151,772 | +0.07(+0.12%) |
May 12, 2016 | 58.37 | 58.45 | 56.80 | 57.10 | 3,568,004 | -0.83(-1.44%) |
May 11, 2016 | 57.76 | 58.64 | 57.37 | 57.93 | 3,634,849 | +0.10(+0.18%) |
May 10, 2016 | 57.47 | 58.15 | 57.40 | 57.83 | 3,065,146 | +0.68(+1.19%) |
May 09, 2016 | 57.28 | 57.30 | 56.10 | 57.15 | 4,200,022 | -0.15(-0.25%) |
May 06, 2016 | 57.43 | 58.50 | 57.11 | 57.29 | 5,211,745 | -0.41(-0.71%) |
May 05, 2016 | 58.39 | 58.97 | 57.24 | 57.70 | 3,879,226 | -0.18(-0.30%) |
May 04, 2016 | 58.30 | 58.65 | 57.27 | 57.88 | 4,107,101 | -0.50(-0.86%) |
May 03, 2016 | 58.88 | 59.09 | 57.97 | 58.38 | 6,026,229 | -1.60(-2.66%) |