Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.85 | 60.30 | 59.26 | 60.13 | 1,374,204 | +0.12(+0.20%) |
Jul 28, 2016 | 59.69 | 60.22 | 59.23 | 60.00 | 1,307,234 | +0.15(+0.26%) |
Jul 27, 2016 | 60.42 | 61.02 | 59.46 | 59.85 | 2,786,904 | -0.57(-0.94%) |
Jul 26, 2016 | 60.34 | 60.91 | 59.97 | 60.42 | 2,267,634 | +0.11(+0.19%) |
Jul 25, 2016 | 58.46 | 60.74 | 58.26 | 60.30 | 4,407,058 | +2.00(+3.43%) |
Jul 22, 2016 | 57.33 | 58.39 | 57.29 | 58.30 | 2,342,607 | +0.72(+1.24%) |
Jul 21, 2016 | 57.62 | 58.12 | 57.36 | 57.59 | 1,839,288 | +0.07(+0.13%) |
Jul 20, 2016 | 57.33 | 57.73 | 57.14 | 57.51 | 1,927,810 | +0.31(+0.54%) |
Jul 19, 2016 | 57.10 | 57.73 | 56.85 | 57.20 | 1,447,898 | -0.08(-0.14%) |
Jul 18, 2016 | 56.82 | 57.36 | 56.53 | 57.29 | 2,078,762 | +0.77(+1.37%) |
Jul 15, 2016 | 56.94 | 57.16 | 56.43 | 56.51 | 1,507,870 | -0.33(-0.57%) |
Jul 14, 2016 | 57.40 | 57.42 | 56.54 | 56.84 | 1,380,637 | -0.21(-0.37%) |
Jul 13, 2016 | 57.69 | 57.76 | 56.72 | 57.05 | 1,019,980 | -0.42(-0.74%) |
Jul 12, 2016 | 56.71 | 57.59 | 56.65 | 57.47 | 2,314,710 | +1.00(+1.77%) |
Jul 11, 2016 | 56.45 | 56.85 | 56.32 | 56.47 | 1,661,516 | +0.19(+0.33%) |
Jul 08, 2016 | 55.66 | 56.82 | 54.86 | 56.29 | 2,516,607 | +1.42(+2.60%) |
Jul 07, 2016 | 55.55 | 55.82 | 54.27 | 54.86 | 4,506,113 | -0.85(-1.52%) |
Jul 06, 2016 | 54.28 | 55.74 | 54.09 | 55.71 | 2,910,122 | +1.16(+2.13%) |
Jul 05, 2016 | 54.56 | 55.17 | 53.99 | 54.54 | 2,543,505 | -0.40(-0.73%) |
Jul 01, 2016 | 54.41 | 54.94 | 54.94 | 54.94 | 2,783,297 | +0.33(+0.60%) |
Jun 30, 2016 | 54.67 | 54.84 | 53.97 | 54.62 | 2,658,290 | +0.04(+0.07%) |
Jun 29, 2016 | 53.69 | 55.34 | 53.50 | 54.58 | 2,664,688 | +1.29(+2.43%) |
Jun 28, 2016 | 52.34 | 53.67 | 52.31 | 53.28 | 2,855,149 | +0.19(+0.35%) |
Jun 27, 2016 | 54.52 | 54.71 | 52.57 | 53.10 | 3,173,131 | -1.81(-3.29%) |
Jun 24, 2016 | 54.58 | 55.33 | 54.57 | 54.90 | 5,563,540 | -1.36(-2.42%) |
Jun 23, 2016 | 56.37 | 56.57 | 55.94 | 56.26 | 2,143,910 | +0.41(+0.74%) |
Jun 22, 2016 | 55.48 | 56.23 | 55.48 | 55.85 | 2,052,123 | +0.37(+0.66%) |
Jun 21, 2016 | 55.37 | 55.77 | 54.90 | 55.48 | 2,688,416 | +0.30(+0.55%) |
Jun 20, 2016 | 55.94 | 56.16 | 55.11 | 55.18 | 2,331,326 | -0.37(-0.67%) |
Jun 17, 2016 | 55.22 | 56.47 | 55.06 | 55.55 | 3,267,135 | +0.39(+0.71%) |
Jun 16, 2016 | 55.24 | 55.29 | 54.46 | 55.16 | 2,004,029 | -0.08(-0.15%) |
Jun 15, 2016 | 54.27 | 55.85 | 54.10 | 55.24 | 3,249,687 | +1.29(+2.40%) |
Jun 14, 2016 | 55.06 | 55.06 | 53.43 | 53.95 | 3,115,488 | -0.78(-1.43%) |
Jun 13, 2016 | 55.38 | 55.90 | 54.73 | 54.73 | 2,936,664 | -0.92(-1.65%) |
Jun 10, 2016 | 55.37 | 55.84 | 54.99 | 55.65 | 1,904,625 | -0.50(-0.90%) |
Jun 09, 2016 | 56.67 | 56.68 | 55.54 | 56.15 | 2,348,946 | -0.60(-1.06%) |
Jun 08, 2016 | 57.20 | 57.38 | 56.44 | 56.76 | 3,136,369 | -0.41(-0.71%) |
Jun 07, 2016 | 56.97 | 57.42 | 56.95 | 57.16 | 3,451,881 | -0.14(-0.24%) |
Jun 06, 2016 | 57.60 | 57.99 | 56.94 | 57.30 | 4,143,250 | -0.48(-0.83%) |
Jun 03, 2016 | 57.79 | 58.14 | 57.73 | 57.78 | 3,758,328 | -0.25(-0.43%) |
Jun 02, 2016 | 56.79 | 58.13 | 56.20 | 58.03 | 6,638,711 | +2.38(+4.27%) |
Jun 01, 2016 | 55.28 | 55.94 | 54.75 | 55.66 | 5,482,492 | +0.37(+0.68%) |
May 31, 2016 | 54.56 | 55.39 | 54.24 | 55.28 | 6,774,579 | +0.51(+0.93%) |
May 27, 2016 | 53.55 | 54.78 | 54.78 | 54.78 | 4,884,921 | +1.19(+2.21%) |
May 26, 2016 | 53.61 | 53.70 | 53.24 | 53.59 | 5,149,552 | +0.24(+0.45%) |
May 25, 2016 | 51.82 | 53.61 | 51.82 | 53.35 | 5,300,157 | +1.52(+2.94%) |
May 24, 2016 | 51.90 | 52.11 | 51.51 | 51.82 | 6,484,813 | +0.79(+1.55%) |
May 23, 2016 | 51.34 | 51.61 | 50.61 | 51.03 | 4,439,984 | -0.21(-0.41%) |
May 20, 2016 | 49.42 | 51.69 | 49.26 | 51.24 | 7,194,352 | +2.35(+4.82%) |
May 19, 2016 | 48.39 | 51.07 | 48.39 | 48.89 | 12,801,396 | -2.55(-4.95%) |
May 18, 2016 | 52.20 | 52.20 | 50.80 | 51.44 | 7,980,080 | -1.28(-2.43%) |
May 17, 2016 | 53.95 | 54.57 | 52.42 | 52.72 | 5,839,246 | -0.81(-1.51%) |
May 16, 2016 | 53.71 | 54.23 | 53.53 | 53.53 | 5,591,466 | -0.30(-0.55%) |
May 13, 2016 | 54.23 | 54.86 | 53.73 | 53.82 | 4,719,760 | -0.55(-1.01%) |
May 12, 2016 | 54.32 | 54.73 | 54.03 | 54.37 | 2,836,322 | -0.02(-0.03%) |
May 11, 2016 | 55.13 | 55.60 | 54.39 | 54.39 | 3,522,389 | -1.39(-2.49%) |
May 10, 2016 | 56.07 | 56.48 | 55.45 | 55.78 | 3,548,231 | -0.70(-1.24%) |
May 09, 2016 | 55.89 | 57.15 | 55.89 | 56.48 | 4,819,076 | +0.35(+0.63%) |
May 06, 2016 | 56.96 | 56.96 | 55.65 | 56.12 | 7,648,561 | -0.76(-1.33%) |
May 05, 2016 | 58.49 | 59.17 | 56.57 | 56.88 | 21,286,566 | -7.78(-12.04%) |
May 04, 2016 | 63.49 | 64.68 | 63.16 | 64.66 | 2,914,175 | +0.82(+1.29%) |
May 03, 2016 | 64.15 | 64.15 | 63.07 | 63.84 | 2,105,287 | -0.31(-0.48%) |