Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.59 | 56.76 | 56.09 | 56.17 | 3,347,601 | -0.53(-0.93%) |
Jul 28, 2016 | 56.34 | 56.88 | 56.29 | 56.70 | 3,708,411 | +0.34(+0.60%) |
Jul 27, 2016 | 56.10 | 56.47 | 55.96 | 56.36 | 6,125,267 | +0.30(+0.53%) |
Jul 26, 2016 | 56.14 | 56.61 | 55.82 | 56.06 | 6,461,784 | -0.68(-1.21%) |
Jul 25, 2016 | 56.49 | 56.77 | 56.38 | 56.75 | 4,053,978 | +0.15(+0.27%) |
Jul 22, 2016 | 55.30 | 56.75 | 55.29 | 56.60 | 6,493,480 | +1.38(+2.50%) |
Jul 21, 2016 | 54.98 | 55.36 | 54.81 | 55.21 | 3,210,462 | +0.02(+0.03%) |
Jul 20, 2016 | 55.28 | 55.50 | 55.12 | 55.20 | 2,327,592 | +0.19(+0.35%) |
Jul 19, 2016 | 54.77 | 55.29 | 54.77 | 55.00 | 3,607,992 | -0.03(-0.05%) |
Jul 18, 2016 | 55.09 | 55.25 | 54.63 | 55.03 | 5,625,082 | +0.07(+0.13%) |
Jul 15, 2016 | 55.59 | 55.77 | 54.94 | 54.96 | 6,730,119 | -0.49(-0.88%) |
Jul 14, 2016 | 56.56 | 56.91 | 55.19 | 55.45 | 16,792,338 | +1.59(+2.95%) |
Jul 13, 2016 | 53.80 | 54.18 | 53.43 | 53.86 | 9,897,380 | -0.02(-0.04%) |
Jul 12, 2016 | 54.30 | 54.61 | 53.76 | 53.88 | 7,827,299 | -0.13(-0.24%) |
Jul 11, 2016 | 53.67 | 54.11 | 53.45 | 54.01 | 5,157,235 | +0.42(+0.79%) |
Jul 08, 2016 | 53.11 | 53.98 | 52.68 | 53.58 | 6,466,384 | +0.91(+1.72%) |
Jul 07, 2016 | 52.67 | 52.96 | 52.46 | 52.68 | 5,662,780 | +0.09(+0.17%) |
Jul 06, 2016 | 52.15 | 52.68 | 51.84 | 52.59 | 4,974,299 | +0.71(+1.36%) |
Jul 05, 2016 | 52.05 | 52.43 | 51.80 | 51.88 | 4,067,078 | -0.31(-0.59%) |
Jul 01, 2016 | 51.83 | 52.19 | 52.19 | 52.19 | 2,931,986 | +0.38(+0.74%) |
Jun 30, 2016 | 51.63 | 51.82 | 51.11 | 51.81 | 5,984,913 | +0.18(+0.34%) |
Jun 29, 2016 | 51.24 | 51.75 | 50.97 | 51.63 | 4,844,761 | +0.90(+1.77%) |
Jun 28, 2016 | 49.92 | 50.73 | 49.78 | 50.73 | 7,708,043 | +1.17(+2.36%) |
Jun 27, 2016 | 50.52 | 50.81 | 49.45 | 49.57 | 6,571,685 | -1.76(-3.43%) |
Jun 24, 2016 | 51.94 | 52.51 | 50.97 | 51.33 | 7,836,712 | -2.34(-4.37%) |
Jun 23, 2016 | 52.85 | 53.68 | 52.83 | 53.67 | 4,350,733 | +1.26(+2.40%) |
Jun 22, 2016 | 52.63 | 52.76 | 52.41 | 52.41 | 3,218,697 | -0.25(-0.47%) |
Jun 21, 2016 | 52.78 | 52.83 | 52.41 | 52.66 | 3,436,876 | +0.15(+0.29%) |
Jun 20, 2016 | 52.80 | 53.32 | 52.50 | 52.51 | 4,669,609 | +0.31(+0.60%) |
Jun 17, 2016 | 51.68 | 52.26 | 51.54 | 52.20 | 5,315,147 | +0.39(+0.76%) |
Jun 16, 2016 | 51.44 | 51.86 | 51.02 | 51.81 | 4,299,321 | +0.06(+0.12%) |
Jun 15, 2016 | 51.77 | 52.25 | 51.71 | 51.75 | 4,262,497 | +0.21(+0.40%) |
Jun 14, 2016 | 51.45 | 51.76 | 51.23 | 51.54 | 4,507,934 | -0.05(-0.10%) |
Jun 13, 2016 | 51.44 | 52.17 | 51.28 | 51.59 | 5,246,600 | +0.04(+0.08%) |
Jun 10, 2016 | 51.98 | 52.14 | 51.40 | 51.55 | 3,794,390 | -0.77(-1.47%) |
Jun 09, 2016 | 52.35 | 52.69 | 52.30 | 52.31 | 4,044,410 | -0.29(-0.55%) |
Jun 08, 2016 | 52.17 | 52.66 | 51.98 | 52.60 | 3,568,580 | +0.34(+0.66%) |
Jun 07, 2016 | 51.86 | 52.64 | 51.86 | 52.26 | 4,658,503 | +0.28(+0.54%) |
Jun 06, 2016 | 51.66 | 52.16 | 51.49 | 51.98 | 2,852,736 | +0.36(+0.70%) |
Jun 03, 2016 | 51.38 | 51.77 | 51.13 | 51.61 | 2,126,513 | +0.09(+0.18%) |
Jun 02, 2016 | 51.41 | 51.71 | 50.96 | 51.52 | 3,253,920 | +0.02(+0.04%) |
Jun 01, 2016 | 50.98 | 51.80 | 50.90 | 51.50 | 4,153,743 | +0.21(+0.41%) |
May 31, 2016 | 51.39 | 51.61 | 51.14 | 51.29 | 7,007,726 | -0.31(-0.61%) |
May 27, 2016 | 51.56 | 51.60 | 51.60 | 51.60 | 2,936,627 | +0.09(+0.17%) |
May 26, 2016 | 51.77 | 52.12 | 51.40 | 51.51 | 4,122,424 | -0.09(-0.18%) |
May 25, 2016 | 51.35 | 51.83 | 51.05 | 51.61 | 7,482,342 | +0.29(+0.57%) |
May 24, 2016 | 50.28 | 51.51 | 50.28 | 51.31 | 5,792,912 | +1.34(+2.69%) |
May 23, 2016 | 49.82 | 50.10 | 48.94 | 49.97 | 5,597,815 | +0.24(+0.48%) |
May 20, 2016 | 50.03 | 50.60 | 49.38 | 49.73 | 8,658,688 | -0.29(-0.59%) |
May 19, 2016 | 49.98 | 50.13 | 49.50 | 50.03 | 3,192,662 | -0.06(-0.12%) |
May 18, 2016 | 50.49 | 50.49 | 49.79 | 50.09 | 3,054,046 | -0.51(-1.00%) |
May 17, 2016 | 50.77 | 51.18 | 50.38 | 50.60 | 3,374,333 | -0.17(-0.33%) |
May 16, 2016 | 50.12 | 50.95 | 50.03 | 50.76 | 2,731,169 | +0.59(+1.18%) |
May 13, 2016 | 50.78 | 50.78 | 50.13 | 50.17 | 3,145,611 | -0.79(-1.56%) |
May 12, 2016 | 50.73 | 51.23 | 50.64 | 50.96 | 2,756,855 | +0.55(+1.09%) |
May 11, 2016 | 51.50 | 51.50 | 50.36 | 50.41 | 3,240,808 | -1.38(-2.67%) |
May 10, 2016 | 51.31 | 51.89 | 50.99 | 51.80 | 2,889,978 | +0.64(+1.25%) |
May 09, 2016 | 50.63 | 51.39 | 50.49 | 51.16 | 2,493,454 | +0.57(+1.14%) |
May 06, 2016 | 50.33 | 50.65 | 49.75 | 50.58 | 5,067,672 | +0.08(+0.15%) |
May 05, 2016 | 50.35 | 50.70 | 49.99 | 50.51 | 4,283,926 | +0.12(+0.24%) |
May 04, 2016 | 49.52 | 50.49 | 49.48 | 50.39 | 4,146,922 | +0.58(+1.17%) |
May 03, 2016 | 50.37 | 50.50 | 49.72 | 49.81 | 2,404,321 | -0.78(-1.54%) |