Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.15 | 54.47 | 53.90 | 54.32 | 1,039,245 | -0.12(-0.22%) |
Jul 28, 2016 | 54.73 | 54.90 | 54.27 | 54.44 | 1,421,859 | -0.59(-1.08%) |
Jul 27, 2016 | 54.97 | 55.68 | 54.84 | 55.04 | 1,940,947 | +0.32(+0.59%) |
Jul 26, 2016 | 53.81 | 54.75 | 53.81 | 54.72 | 1,803,016 | +0.78(+1.45%) |
Jul 25, 2016 | 53.72 | 54.03 | 53.64 | 53.94 | 1,038,004 | +0.02(+0.04%) |
Jul 22, 2016 | 53.86 | 54.00 | 53.53 | 53.91 | 1,150,322 | +0.28(+0.52%) |
Jul 21, 2016 | 53.88 | 54.22 | 53.41 | 53.63 | 2,427,269 | +0.21(+0.39%) |
Jul 20, 2016 | 54.45 | 54.45 | 52.36 | 53.42 | 3,452,394 | -0.51(-0.95%) |
Jul 19, 2016 | 54.15 | 54.15 | 53.51 | 53.94 | 2,851,066 | -0.25(-0.46%) |
Jul 18, 2016 | 53.97 | 54.36 | 53.92 | 54.19 | 975,818 | +0.32(+0.60%) |
Jul 15, 2016 | 54.10 | 54.15 | 53.50 | 53.86 | 1,200,700 | +0.19(+0.36%) |
Jul 14, 2016 | 54.00 | 54.27 | 53.58 | 53.67 | 1,214,394 | +0.73(+1.38%) |
Jul 13, 2016 | 53.14 | 53.50 | 52.64 | 52.94 | 1,472,397 | -0.34(-0.63%) |
Jul 12, 2016 | 52.88 | 53.43 | 52.88 | 53.28 | 1,411,686 | +1.01(+1.94%) |
Jul 11, 2016 | 52.59 | 53.05 | 52.04 | 52.26 | 1,290,284 | +0.40(+0.77%) |
Jul 08, 2016 | 51.83 | 52.53 | 51.05 | 51.86 | 1,767,681 | +0.81(+1.59%) |
Jul 07, 2016 | 50.60 | 51.83 | 50.46 | 51.05 | 1,775,345 | -0.02(-0.05%) |
Jul 05, 2016 | 51.90 | 51.98 | 50.58 | 51.07 | 1,608,987 | -1.35(-2.58%) |
Jul 01, 2016 | 52.85 | 52.43 | 52.43 | 52.43 | 1,560,539 | -0.83(-1.55%) |
Jun 30, 2016 | 52.03 | 53.29 | 51.68 | 53.25 | 3,078,902 | +0.80(+1.52%) |
Jun 29, 2016 | 51.73 | 52.64 | 51.16 | 52.46 | 2,534,897 | +1.37(+2.67%) |
Jun 28, 2016 | 50.50 | 51.14 | 49.64 | 51.09 | 2,644,792 | +1.53(+3.08%) |
Jun 27, 2016 | 52.02 | 52.24 | 49.28 | 49.56 | 2,574,207 | -3.08(-5.85%) |
Jun 24, 2016 | 55.00 | 55.00 | 52.62 | 52.64 | 4,640,378 | -4.85(-8.44%) |
Jun 23, 2016 | 56.57 | 57.50 | 56.40 | 57.50 | 1,525,325 | +1.73(+3.10%) |
Jun 22, 2016 | 56.08 | 56.38 | 55.72 | 55.77 | 1,293,598 | -0.11(-0.20%) |
Jun 21, 2016 | 55.92 | 56.22 | 55.61 | 55.88 | 1,406,256 | +0.03(+0.06%) |
Jun 20, 2016 | 56.85 | 57.10 | 55.82 | 55.85 | 1,616,969 | +0.17(+0.30%) |
Jun 17, 2016 | 55.72 | 56.23 | 55.33 | 55.68 | 1,624,758 | +0.00(+0.00%) |
Jun 16, 2016 | 55.37 | 55.72 | 54.77 | 55.68 | 1,754,945 | -0.36(-0.65%) |
Jun 15, 2016 | 55.91 | 56.92 | 55.81 | 56.04 | 1,481,654 | +0.24(+0.43%) |
Jun 14, 2016 | 56.63 | 57.13 | 55.52 | 55.80 | 1,121,246 | -1.00(-1.75%) |
Jun 13, 2016 | 56.72 | 57.48 | 56.65 | 56.80 | 1,280,023 | -0.25(-0.44%) |
Jun 10, 2016 | 57.07 | 57.41 | 56.77 | 57.05 | 1,901,681 | -0.72(-1.24%) |
Jun 09, 2016 | 58.06 | 58.27 | 57.30 | 57.76 | 1,481,342 | -0.65(-1.11%) |
Jun 08, 2016 | 58.26 | 58.73 | 58.13 | 58.41 | 1,114,282 | +0.06(+0.10%) |
Jun 07, 2016 | 59.06 | 59.06 | 58.31 | 58.36 | 1,002,028 | -0.56(-0.95%) |
Jun 06, 2016 | 58.28 | 59.24 | 58.15 | 58.92 | 1,350,146 | +0.80(+1.37%) |
Jun 03, 2016 | 58.54 | 58.66 | 57.15 | 58.12 | 2,691,970 | -1.63(-2.73%) |
Jun 02, 2016 | 59.13 | 59.76 | 59.03 | 59.75 | 1,043,328 | +0.27(+0.45%) |
Jun 01, 2016 | 58.49 | 59.55 | 58.34 | 59.49 | 1,081,620 | +0.23(+0.38%) |
May 31, 2016 | 59.70 | 59.87 | 59.00 | 59.26 | 1,767,043 | -0.11(-0.19%) |
May 27, 2016 | 59.18 | 59.38 | 59.38 | 59.38 | 1,289,835 | +0.38(+0.64%) |
May 26, 2016 | 59.10 | 59.31 | 58.65 | 59.00 | 1,591,745 | -0.23(-0.39%) |
May 25, 2016 | 58.38 | 59.35 | 58.14 | 59.23 | 1,889,220 | +1.14(+1.97%) |
May 24, 2016 | 57.55 | 58.38 | 57.32 | 58.09 | 1,383,118 | +1.05(+1.84%) |
May 23, 2016 | 57.37 | 57.94 | 56.69 | 57.04 | 1,276,945 | -0.45(-0.78%) |
May 20, 2016 | 57.07 | 57.90 | 57.07 | 57.49 | 1,710,479 | +0.70(+1.24%) |
May 19, 2016 | 57.39 | 57.43 | 55.99 | 56.79 | 2,404,187 | -0.42(-0.74%) |
May 18, 2016 | 55.15 | 57.23 | 54.85 | 57.21 | 2,010,185 | +2.08(+3.77%) |
May 17, 2016 | 54.95 | 55.76 | 54.55 | 55.13 | 1,331,577 | -0.05(-0.09%) |
May 16, 2016 | 54.91 | 55.51 | 54.91 | 55.18 | 871,027 | +0.42(+0.76%) |
May 13, 2016 | 55.43 | 56.14 | 54.59 | 54.76 | 1,439,768 | -0.79(-1.43%) |
May 12, 2016 | 55.95 | 56.46 | 55.14 | 55.55 | 1,330,342 | +0.03(+0.06%) |
May 11, 2016 | 56.08 | 56.52 | 55.50 | 55.52 | 1,519,542 | -0.69(-1.22%) |
May 10, 2016 | 55.31 | 56.24 | 55.31 | 56.21 | 1,188,760 | +1.25(+2.27%) |
May 09, 2016 | 55.17 | 55.49 | 54.73 | 54.96 | 1,461,600 | -0.24(-0.43%) |
May 06, 2016 | 54.62 | 55.42 | 54.42 | 55.20 | 1,820,487 | +0.02(+0.04%) |
May 05, 2016 | 55.70 | 55.97 | 55.03 | 55.18 | 1,666,108 | -0.27(-0.49%) |
May 04, 2016 | 55.61 | 56.05 | 55.01 | 55.45 | 1,863,050 | -0.76(-1.35%) |
May 03, 2016 | 56.51 | 56.51 | 55.34 | 56.21 | 1,674,154 | -1.26(-2.20%) |