Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.71 | 56.88 | 56.58 | 56.87 | 22,832,762 | +0.05(+0.09%) |
Jul 28, 2016 | 56.93 | 56.93 | 56.75 | 56.81 | 26,986,568 | -0.24(-0.42%) |
Jul 27, 2016 | 56.98 | 57.07 | 56.82 | 57.05 | 17,618,640 | +0.17(+0.30%) |
Jul 26, 2016 | 57.06 | 57.09 | 56.85 | 56.88 | 21,466,270 | -0.22(-0.38%) |
Jul 25, 2016 | 57.32 | 57.32 | 57.05 | 57.10 | 22,180,878 | -0.27(-0.48%) |
Jul 22, 2016 | 57.13 | 57.43 | 57.08 | 57.37 | 15,805,322 | +0.25(+0.44%) |
Jul 21, 2016 | 57.11 | 57.31 | 57.09 | 57.12 | 16,919,064 | -0.08(-0.14%) |
Jul 20, 2016 | 57.13 | 57.25 | 57.03 | 57.20 | 10,884,935 | +0.15(+0.26%) |
Jul 19, 2016 | 57.08 | 57.17 | 56.95 | 57.05 | 11,038,604 | -0.15(-0.27%) |
Jul 18, 2016 | 57.05 | 57.22 | 57.01 | 57.21 | 11,185,124 | +0.19(+0.34%) |
Jul 15, 2016 | 57.16 | 57.22 | 56.99 | 57.01 | 13,763,219 | -0.11(-0.20%) |
Jul 14, 2016 | 57.19 | 57.20 | 56.99 | 57.13 | 11,661,454 | +0.11(+0.20%) |
Jul 13, 2016 | 57.17 | 57.19 | 56.93 | 57.01 | 19,585,268 | -0.17(-0.29%) |
Jul 12, 2016 | 57.30 | 57.47 | 57.17 | 57.18 | 24,142,146 | +0.16(+0.28%) |
Jul 11, 2016 | 57.02 | 57.21 | 57.00 | 57.02 | 27,505,282 | +0.03(+0.06%) |
Jul 08, 2016 | 56.47 | 57.02 | 56.24 | 56.99 | 32,134,450 | +0.75(+1.33%) |
Jul 07, 2016 | 56.18 | 56.33 | 56.10 | 56.24 | 19,612,120 | +0.07(+0.13%) |
Jul 06, 2016 | 55.85 | 56.17 | 55.76 | 56.17 | 14,428,902 | +0.25(+0.44%) |
Jul 05, 2016 | 56.13 | 56.13 | 55.83 | 55.92 | 18,140,860 | -0.32(-0.57%) |
Jul 01, 2016 | 56.13 | 56.24 | 56.24 | 56.24 | 24,545,778 | +0.11(+0.20%) |
Jun 30, 2016 | 55.71 | 56.20 | 55.63 | 56.13 | 39,693,124 | +0.38(+0.68%) |
Jun 29, 2016 | 55.39 | 55.87 | 55.36 | 55.75 | 35,618,508 | +0.70(+1.26%) |
Jun 28, 2016 | 54.89 | 55.08 | 54.80 | 55.06 | 20,990,340 | +0.68(+1.26%) |
Jun 27, 2016 | 55.00 | 55.04 | 54.35 | 54.37 | 42,072,548 | -0.80(-1.44%) |
Jun 24, 2016 | 55.00 | 55.71 | 54.94 | 55.17 | 47,407,188 | -0.92(-1.64%) |
Jun 23, 2016 | 55.93 | 56.09 | 55.88 | 56.09 | 14,969,322 | +0.41(+0.74%) |
Jun 22, 2016 | 55.66 | 55.74 | 55.59 | 55.68 | 16,232,431 | +0.05(+0.10%) |
Jun 21, 2016 | 55.51 | 55.65 | 55.42 | 55.63 | 18,321,706 | +0.21(+0.38%) |
Jun 20, 2016 | 55.49 | 55.65 | 55.36 | 55.41 | 20,172,748 | +0.32(+0.59%) |
Jun 17, 2016 | 55.06 | 55.22 | 55.04 | 55.09 | 24,315,436 | +0.04(+0.07%) |
Jun 16, 2016 | 54.90 | 55.10 | 54.64 | 55.05 | 28,965,652 | +0.03(+0.05%) |
Jun 15, 2016 | 55.18 | 55.26 | 54.98 | 55.02 | 21,431,842 | +0.03(+0.05%) |
Jun 14, 2016 | 55.09 | 55.16 | 54.85 | 55.00 | 31,053,010 | -0.19(-0.34%) |
Jun 13, 2016 | 55.34 | 55.54 | 55.18 | 55.18 | 26,041,914 | -0.37(-0.67%) |
Jun 10, 2016 | 55.60 | 55.68 | 55.44 | 55.55 | 23,026,872 | -0.27(-0.49%) |
Jun 09, 2016 | 56.04 | 55.96 | 55.76 | 55.83 | 16,883,018 | -0.22(-0.39%) |
Jun 08, 2016 | 55.90 | 56.06 | 55.90 | 56.04 | 22,110,752 | +0.21(+0.38%) |
Jun 07, 2016 | 55.65 | 55.90 | 55.62 | 55.83 | 27,800,820 | +0.25(+0.44%) |
Jun 06, 2016 | 55.52 | 55.62 | 55.41 | 55.59 | 24,334,100 | +0.25(+0.44%) |
Jun 03, 2016 | 55.30 | 55.38 | 55.16 | 55.34 | 19,757,092 | +0.10(+0.18%) |
Jun 02, 2016 | 55.14 | 55.28 | 55.08 | 55.24 | 18,287,160 | +0.01(+0.02%) |
Jun 01, 2016 | 55.00 | 55.25 | 54.94 | 55.23 | 24,880,950 | +0.09(+0.16%) |
May 31, 2016 | 55.23 | 55.31 | 55.08 | 55.14 | 18,186,246 | -0.05(-0.10%) |
May 27, 2016 | 55.13 | 55.19 | 55.19 | 55.19 | 9,439,661 | +0.09(+0.17%) |
May 26, 2016 | 55.36 | 55.36 | 55.10 | 55.10 | 18,603,044 | -0.16(-0.29%) |
May 25, 2016 | 55.29 | 55.35 | 55.23 | 55.26 | 22,925,280 | +0.09(+0.16%) |
May 24, 2016 | 54.98 | 55.17 | 54.94 | 55.17 | 16,433,947 | +0.33(+0.60%) |
May 23, 2016 | 54.82 | 55.14 | 54.71 | 54.85 | 15,856,168 | +0.01(+0.02%) |
May 20, 2016 | 54.65 | 54.85 | 54.65 | 54.83 | 16,006,827 | +0.19(+0.35%) |
May 19, 2016 | 54.60 | 54.68 | 54.47 | 54.64 | 30,765,322 | -0.15(-0.28%) |
May 18, 2016 | 54.81 | 54.96 | 54.64 | 54.79 | 25,188,976 | +0.01(+0.01%) |
May 17, 2016 | 54.81 | 54.95 | 54.75 | 54.79 | 11,356,662 | -0.11(-0.20%) |
May 16, 2016 | 54.69 | 54.92 | 54.65 | 54.90 | 19,683,724 | +0.30(+0.56%) |
May 13, 2016 | 54.79 | 54.86 | 54.57 | 54.59 | 17,182,944 | -0.24(-0.44%) |
May 12, 2016 | 54.90 | 54.90 | 54.71 | 54.84 | 17,152,854 | +0.09(+0.16%) |
May 11, 2016 | 54.79 | 54.98 | 54.69 | 54.75 | 31,374,586 | -0.04(-0.07%) |
May 10, 2016 | 54.36 | 54.81 | 54.36 | 54.79 | 17,316,802 | +0.46(+0.85%) |
May 09, 2016 | 54.38 | 54.47 | 54.26 | 54.33 | 17,623,296 | -0.10(-0.18%) |
May 06, 2016 | 54.23 | 54.55 | 54.22 | 54.43 | 24,570,122 | -0.03(-0.06%) |
May 05, 2016 | 54.68 | 54.69 | 54.44 | 54.46 | 28,478,688 | -0.05(-0.08%) |
May 04, 2016 | 54.61 | 54.65 | 54.48 | 54.51 | 26,754,816 | -0.20(-0.37%) |
May 03, 2016 | 54.87 | 54.88 | 54.63 | 54.71 | 27,973,942 | -0.36(-0.65%) |