Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.17 | 57.36 | 56.33 | 56.77 | 1,833,845 | -0.39(-0.68%) |
Jul 28, 2016 | 56.90 | 57.26 | 56.07 | 57.16 | 2,711,900 | +0.00(+0.00%) |
Jul 27, 2016 | 58.60 | 58.64 | 56.95 | 57.16 | 5,467,006 | +0.52(+0.91%) |
Jul 26, 2016 | 56.21 | 57.07 | 55.08 | 56.64 | 5,012,004 | +0.80(+1.43%) |
Jul 25, 2016 | 55.89 | 56.34 | 55.62 | 55.84 | 4,911,313 | +0.11(+0.20%) |
Jul 22, 2016 | 57.39 | 57.74 | 53.66 | 55.73 | 14,852,506 | -5.25(-8.62%) |
Jul 21, 2016 | 60.20 | 61.34 | 59.99 | 60.99 | 6,254,041 | +1.23(+2.06%) |
Jul 20, 2016 | 58.88 | 60.02 | 58.44 | 59.76 | 3,744,130 | +1.00(+1.70%) |
Jul 19, 2016 | 58.76 | 58.95 | 58.31 | 58.76 | 1,702,175 | -0.32(-0.54%) |
Jul 18, 2016 | 58.63 | 59.29 | 58.23 | 59.08 | 2,268,979 | +1.13(+1.94%) |
Jul 15, 2016 | 58.24 | 58.25 | 57.63 | 57.95 | 2,083,225 | +0.00(+0.00%) |
Jul 14, 2016 | 57.02 | 58.13 | 56.31 | 57.95 | 2,429,488 | +1.75(+3.12%) |
Jul 13, 2016 | 57.13 | 57.13 | 55.96 | 56.20 | 2,256,200 | -0.39(-0.68%) |
Jul 12, 2016 | 56.32 | 57.12 | 56.08 | 56.58 | 2,414,680 | +1.00(+1.79%) |
Jul 11, 2016 | 54.69 | 56.07 | 54.67 | 55.59 | 2,534,157 | +1.49(+2.75%) |
Jul 08, 2016 | 53.03 | 54.31 | 52.36 | 54.10 | 2,673,592 | +1.74(+3.32%) |
Jul 07, 2016 | 51.07 | 52.63 | 51.03 | 52.36 | 3,326,501 | +1.78(+3.52%) |
Jul 05, 2016 | 52.17 | 52.23 | 49.95 | 50.58 | 4,264,513 | -3.25(-6.04%) |
Jul 01, 2016 | 53.73 | 53.83 | 53.83 | 53.83 | 2,453,895 | -0.58(-1.07%) |
Jun 30, 2016 | 53.34 | 54.44 | 53.04 | 54.42 | 3,925,258 | +1.33(+2.51%) |
Jun 29, 2016 | 52.53 | 53.51 | 52.24 | 53.08 | 2,507,345 | +1.26(+2.44%) |
Jun 28, 2016 | 50.99 | 52.26 | 50.85 | 51.82 | 3,599,412 | +1.93(+3.88%) |
Jun 27, 2016 | 51.73 | 52.28 | 49.11 | 49.88 | 6,048,972 | -3.10(-5.84%) |
Jun 24, 2016 | 55.04 | 55.97 | 52.77 | 52.98 | 4,550,902 | -4.82(-8.33%) |
Jun 23, 2016 | 56.95 | 57.81 | 56.61 | 57.80 | 1,700,939 | +1.60(+2.85%) |
Jun 22, 2016 | 56.25 | 57.42 | 56.15 | 56.20 | 2,132,384 | -0.09(-0.17%) |
Jun 21, 2016 | 56.88 | 57.70 | 56.19 | 56.29 | 1,904,480 | -0.42(-0.74%) |
Jun 20, 2016 | 55.85 | 57.29 | 55.67 | 56.71 | 4,174,886 | +1.70(+3.10%) |
Jun 17, 2016 | 55.67 | 55.67 | 54.44 | 55.01 | 2,792,537 | -0.70(-1.25%) |
Jun 16, 2016 | 55.25 | 55.84 | 54.49 | 55.71 | 2,016,888 | -0.18(-0.32%) |
Jun 15, 2016 | 56.06 | 56.33 | 55.69 | 55.89 | 1,856,061 | -0.02(-0.03%) |
Jun 14, 2016 | 55.68 | 56.06 | 55.04 | 55.90 | 1,825,955 | +0.04(+0.08%) |
Jun 13, 2016 | 55.91 | 56.87 | 55.74 | 55.86 | 1,457,078 | -0.51(-0.90%) |
Jun 10, 2016 | 57.54 | 57.68 | 56.26 | 56.37 | 2,810,631 | -2.08(-3.56%) |
Jun 09, 2016 | 57.19 | 58.55 | 57.06 | 58.45 | 2,912,926 | -0.35(-0.60%) |
Jun 08, 2016 | 58.93 | 59.32 | 58.23 | 58.80 | 2,433,934 | -0.25(-0.42%) |
Jun 07, 2016 | 57.09 | 59.30 | 56.90 | 59.05 | 3,565,538 | +2.20(+3.87%) |
Jun 06, 2016 | 57.56 | 57.84 | 56.81 | 56.85 | 2,254,041 | -0.71(-1.24%) |
Jun 03, 2016 | 58.25 | 58.91 | 56.99 | 57.56 | 4,282,438 | +0.31(+0.54%) |
Jun 02, 2016 | 57.64 | 58.10 | 56.98 | 57.25 | 2,526,082 | -0.59(-1.03%) |
Jun 01, 2016 | 57.07 | 58.17 | 57.07 | 57.85 | 2,371,972 | +0.44(+0.76%) |
May 31, 2016 | 57.03 | 57.70 | 57.01 | 57.41 | 2,042,983 | +0.22(+0.39%) |
May 27, 2016 | 56.70 | 57.19 | 57.19 | 57.19 | 1,311,721 | +0.28(+0.50%) |
May 26, 2016 | 56.76 | 57.44 | 56.66 | 56.90 | 1,976,532 | -0.09(-0.15%) |
May 25, 2016 | 57.14 | 57.43 | 55.99 | 56.99 | 2,778,665 | -0.16(-0.29%) |
May 24, 2016 | 56.82 | 57.33 | 56.63 | 57.15 | 3,218,862 | +0.56(+0.99%) |
May 23, 2016 | 56.63 | 58.01 | 56.55 | 56.59 | 3,915,992 | +1.07(+1.94%) |
May 20, 2016 | 54.58 | 55.72 | 54.10 | 55.52 | 2,601,532 | +1.51(+2.80%) |
May 19, 2016 | 54.18 | 54.90 | 53.17 | 54.00 | 2,998,669 | -0.66(-1.21%) |
May 18, 2016 | 53.40 | 55.35 | 53.32 | 54.67 | 3,062,009 | +1.08(+2.02%) |
May 17, 2016 | 53.43 | 54.67 | 53.26 | 53.58 | 3,627,233 | -0.09(-0.18%) |
May 16, 2016 | 52.55 | 54.06 | 52.42 | 53.68 | 3,792,773 | +1.44(+2.75%) |
May 13, 2016 | 52.43 | 53.52 | 51.97 | 52.24 | 5,689,277 | -0.78(-1.48%) |
May 12, 2016 | 55.77 | 55.85 | 52.39 | 53.02 | 6,025,726 | -2.52(-4.54%) |
May 11, 2016 | 55.60 | 56.16 | 55.34 | 55.54 | 2,521,806 | -0.23(-0.42%) |
May 10, 2016 | 55.81 | 55.99 | 54.82 | 55.78 | 2,789,175 | +0.06(+0.11%) |
May 09, 2016 | 55.18 | 56.16 | 55.18 | 55.72 | 2,912,128 | +0.36(+0.65%) |
May 06, 2016 | 54.99 | 55.37 | 53.63 | 55.36 | 3,521,676 | +0.24(+0.44%) |
May 05, 2016 | 56.63 | 56.69 | 55.03 | 55.12 | 3,287,151 | -0.75(-1.35%) |
May 04, 2016 | 56.95 | 57.39 | 55.48 | 55.87 | 2,924,986 | -1.53(-2.67%) |
May 03, 2016 | 57.33 | 57.72 | 56.99 | 57.40 | 3,985,464 | -0.09(-0.15%) |