Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.17 | 54.50 | 53.92 | 54.34 | 1,038,852 | -0.12(-0.22%) |
Jul 28, 2016 | 54.75 | 54.92 | 54.29 | 54.46 | 1,421,322 | -0.59(-1.08%) |
Jul 27, 2016 | 54.99 | 55.70 | 54.87 | 55.06 | 1,940,214 | +0.32(+0.59%) |
Jul 26, 2016 | 53.83 | 54.77 | 53.83 | 54.74 | 1,802,334 | +0.78(+1.45%) |
Jul 25, 2016 | 53.74 | 54.05 | 53.66 | 53.96 | 1,037,612 | +0.02(+0.04%) |
Jul 22, 2016 | 53.88 | 54.02 | 53.55 | 53.93 | 1,149,887 | +0.28(+0.52%) |
Jul 21, 2016 | 53.90 | 54.24 | 53.43 | 53.65 | 2,426,352 | +0.21(+0.39%) |
Jul 20, 2016 | 54.47 | 54.47 | 52.38 | 53.44 | 3,451,090 | -0.51(-0.95%) |
Jul 19, 2016 | 54.17 | 54.17 | 53.53 | 53.96 | 2,849,989 | -0.25(-0.46%) |
Jul 18, 2016 | 53.99 | 54.38 | 53.94 | 54.21 | 975,449 | +0.32(+0.60%) |
Jul 15, 2016 | 54.13 | 54.17 | 53.52 | 53.88 | 1,200,246 | +0.19(+0.36%) |
Jul 14, 2016 | 54.02 | 54.29 | 53.60 | 53.69 | 1,213,935 | +0.73(+1.38%) |
Jul 13, 2016 | 53.16 | 53.52 | 52.66 | 52.96 | 1,471,841 | -0.34(-0.63%) |
Jul 12, 2016 | 52.90 | 53.45 | 52.90 | 53.30 | 1,411,153 | +1.01(+1.94%) |
Jul 11, 2016 | 52.61 | 53.07 | 52.06 | 52.28 | 1,289,796 | +0.40(+0.77%) |
Jul 08, 2016 | 51.85 | 52.55 | 51.07 | 51.88 | 1,767,014 | +0.81(+1.59%) |
Jul 07, 2016 | 50.62 | 51.85 | 50.48 | 51.07 | 1,774,674 | -0.02(-0.05%) |
Jul 05, 2016 | 51.92 | 52.00 | 50.60 | 51.09 | 1,608,379 | -1.35(-2.58%) |
Jul 01, 2016 | 52.87 | 52.45 | 52.45 | 52.45 | 1,559,949 | -0.83(-1.55%) |
Jun 30, 2016 | 52.05 | 53.31 | 51.70 | 53.27 | 3,077,739 | +0.80(+1.52%) |
Jun 29, 2016 | 51.75 | 52.66 | 51.18 | 52.48 | 2,533,940 | +1.37(+2.67%) |
Jun 28, 2016 | 50.52 | 51.16 | 49.66 | 51.11 | 2,643,793 | +1.53(+3.08%) |
Jun 27, 2016 | 52.04 | 52.26 | 49.30 | 49.58 | 2,573,235 | -3.08(-5.85%) |
Jun 24, 2016 | 55.02 | 55.02 | 52.64 | 52.66 | 4,638,625 | -4.86(-8.44%) |
Jun 23, 2016 | 56.59 | 57.52 | 56.42 | 57.52 | 1,524,749 | +1.73(+3.10%) |
Jun 22, 2016 | 56.10 | 56.40 | 55.74 | 55.79 | 1,293,110 | -0.11(-0.20%) |
Jun 21, 2016 | 55.94 | 56.24 | 55.63 | 55.90 | 1,405,725 | +0.03(+0.06%) |
Jun 20, 2016 | 56.87 | 57.12 | 55.84 | 55.87 | 1,616,358 | +0.17(+0.30%) |
Jun 17, 2016 | 55.74 | 56.26 | 55.36 | 55.70 | 1,624,144 | +0.00(+0.00%) |
Jun 16, 2016 | 55.40 | 55.74 | 54.79 | 55.70 | 1,754,282 | -0.36(-0.65%) |
Jun 15, 2016 | 55.93 | 56.94 | 55.83 | 56.06 | 1,481,095 | +0.24(+0.43%) |
Jun 14, 2016 | 56.65 | 57.15 | 55.54 | 55.82 | 1,120,822 | -1.00(-1.75%) |
Jun 13, 2016 | 56.74 | 57.50 | 56.67 | 56.82 | 1,279,540 | -0.25(-0.44%) |
Jun 10, 2016 | 57.09 | 57.43 | 56.79 | 57.07 | 1,900,962 | -0.72(-1.24%) |
Jun 09, 2016 | 58.08 | 58.29 | 57.33 | 57.78 | 1,480,782 | -0.65(-1.11%) |
Jun 08, 2016 | 58.28 | 58.75 | 58.15 | 58.43 | 1,113,861 | +0.06(+0.10%) |
Jun 07, 2016 | 59.09 | 59.09 | 58.33 | 58.38 | 1,001,649 | -0.56(-0.95%) |
Jun 06, 2016 | 58.31 | 59.26 | 58.17 | 58.94 | 1,349,636 | +0.80(+1.37%) |
Jun 03, 2016 | 58.56 | 58.68 | 57.17 | 58.15 | 2,690,953 | -1.63(-2.73%) |
Jun 02, 2016 | 59.15 | 59.79 | 59.05 | 59.78 | 1,042,934 | +0.27(+0.45%) |
Jun 01, 2016 | 58.52 | 59.57 | 58.36 | 59.51 | 1,081,212 | +0.23(+0.38%) |
May 31, 2016 | 59.72 | 59.90 | 59.03 | 59.29 | 1,766,376 | -0.11(-0.19%) |
May 27, 2016 | 59.21 | 59.40 | 59.40 | 59.40 | 1,289,348 | +0.38(+0.64%) |
May 26, 2016 | 59.12 | 59.34 | 58.67 | 59.02 | 1,591,144 | -0.23(-0.39%) |
May 25, 2016 | 58.41 | 59.38 | 58.16 | 59.26 | 1,888,506 | +1.14(+1.97%) |
May 24, 2016 | 57.57 | 58.41 | 57.34 | 58.11 | 1,382,596 | +1.05(+1.84%) |
May 23, 2016 | 57.39 | 57.97 | 56.71 | 57.06 | 1,276,463 | -0.45(-0.78%) |
May 20, 2016 | 57.09 | 57.92 | 57.09 | 57.51 | 1,709,834 | +0.70(+1.24%) |
May 19, 2016 | 57.41 | 57.45 | 56.01 | 56.81 | 2,403,280 | -0.42(-0.74%) |
May 18, 2016 | 55.17 | 57.25 | 54.87 | 57.23 | 2,009,426 | +2.08(+3.77%) |
May 17, 2016 | 54.97 | 55.78 | 54.57 | 55.15 | 1,331,074 | -0.05(-0.09%) |
May 16, 2016 | 54.93 | 55.53 | 54.93 | 55.20 | 870,698 | +0.42(+0.76%) |
May 13, 2016 | 55.45 | 56.16 | 54.61 | 54.78 | 1,439,224 | -0.79(-1.43%) |
May 12, 2016 | 55.97 | 56.48 | 55.16 | 55.57 | 1,329,839 | +0.03(+0.06%) |
May 11, 2016 | 56.10 | 56.54 | 55.52 | 55.54 | 1,518,968 | -0.69(-1.22%) |
May 10, 2016 | 55.33 | 56.26 | 55.33 | 56.23 | 1,188,311 | +1.25(+2.27%) |
May 09, 2016 | 55.19 | 55.51 | 54.75 | 54.98 | 1,461,048 | -0.24(-0.43%) |
May 06, 2016 | 54.64 | 55.44 | 54.44 | 55.22 | 1,819,799 | +0.02(+0.04%) |
May 05, 2016 | 55.72 | 55.99 | 55.05 | 55.20 | 1,665,479 | -0.27(-0.49%) |
May 04, 2016 | 55.63 | 56.07 | 55.03 | 55.47 | 1,862,347 | -0.76(-1.35%) |
May 03, 2016 | 56.53 | 56.53 | 55.36 | 56.23 | 1,673,522 | -1.26(-2.20%) |