Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.40 | 58.87 | 58.13 | 58.59 | 6,206,602 | +0.12(+0.20%) |
Jul 28, 2016 | 59.06 | 59.90 | 58.35 | 58.48 | 9,464,015 | -1.42(-2.37%) |
Jul 27, 2016 | 58.90 | 60.15 | 58.80 | 59.89 | 7,068,720 | +1.10(+1.88%) |
Jul 26, 2016 | 59.35 | 59.42 | 58.65 | 58.79 | 4,885,493 | -0.39(-0.66%) |
Jul 25, 2016 | 59.29 | 59.33 | 58.80 | 59.18 | 5,093,040 | -0.09(-0.16%) |
Jul 22, 2016 | 59.13 | 59.51 | 58.74 | 59.27 | 6,736,557 | +0.14(+0.24%) |
Jul 21, 2016 | 59.22 | 59.59 | 58.86 | 59.13 | 4,367,171 | -0.17(-0.29%) |
Jul 20, 2016 | 59.30 | 59.56 | 59.16 | 59.31 | 5,043,003 | +0.20(+0.33%) |
Jul 19, 2016 | 59.45 | 59.68 | 59.08 | 59.11 | 4,715,461 | -0.38(-0.64%) |
Jul 18, 2016 | 59.74 | 59.81 | 59.23 | 59.49 | 4,844,263 | -0.03(-0.05%) |
Jul 15, 2016 | 60.39 | 60.40 | 58.80 | 59.52 | 9,606,007 | -0.60(-1.00%) |
Jul 14, 2016 | 60.14 | 60.25 | 59.75 | 60.13 | 5,557,080 | +0.15(+0.25%) |
Jul 13, 2016 | 60.07 | 60.22 | 59.60 | 59.98 | 5,938,352 | +0.30(+0.50%) |
Jul 12, 2016 | 59.12 | 59.96 | 59.12 | 59.68 | 7,578,389 | +0.63(+1.07%) |
Jul 11, 2016 | 58.98 | 59.40 | 58.77 | 59.05 | 6,738,372 | +0.09(+0.15%) |
Jul 08, 2016 | 58.19 | 59.31 | 58.02 | 58.96 | 6,930,529 | +0.94(+1.62%) |
Jul 07, 2016 | 57.84 | 58.08 | 57.67 | 58.02 | 5,179,183 | +0.17(+0.30%) |
Jul 06, 2016 | 57.97 | 58.01 | 57.07 | 57.85 | 8,321,553 | +0.06(+0.11%) |
Jul 05, 2016 | 57.76 | 58.11 | 57.40 | 57.79 | 5,433,725 | +0.00(+0.00%) |
Jul 01, 2016 | 57.69 | 57.79 | 57.79 | 57.79 | 3,987,509 | +0.18(+0.31%) |
Jun 30, 2016 | 57.25 | 57.76 | 56.95 | 57.61 | 7,358,954 | +0.43(+0.75%) |
Jun 29, 2016 | 56.49 | 57.31 | 56.36 | 57.18 | 8,349,799 | +1.07(+1.91%) |
Jun 28, 2016 | 55.28 | 56.16 | 55.06 | 56.10 | 9,069,974 | +1.32(+2.40%) |
Jun 27, 2016 | 54.84 | 55.42 | 54.61 | 54.79 | 9,597,455 | -0.23(-0.41%) |
Jun 24, 2016 | 55.12 | 55.98 | 54.95 | 55.01 | 9,516,425 | -1.58(-2.79%) |
Jun 23, 2016 | 56.76 | 56.80 | 56.21 | 56.59 | 7,219,066 | +0.26(+0.46%) |
Jun 22, 2016 | 55.51 | 57.22 | 55.49 | 56.34 | 10,388,839 | +0.83(+1.49%) |
Jun 21, 2016 | 55.44 | 55.70 | 54.82 | 55.51 | 8,280,020 | +0.23(+0.41%) |
Jun 20, 2016 | 55.57 | 55.90 | 55.28 | 55.28 | 6,630,611 | +0.23(+0.41%) |
Jun 17, 2016 | 56.09 | 56.09 | 54.64 | 55.06 | 19,263,154 | -0.83(-1.48%) |
Jun 16, 2016 | 56.37 | 56.50 | 55.14 | 55.88 | 13,826,345 | -0.65(-1.16%) |
Jun 15, 2016 | 57.07 | 57.47 | 56.48 | 56.54 | 6,918,445 | -0.41(-0.73%) |
Jun 14, 2016 | 56.27 | 56.99 | 56.22 | 56.95 | 6,022,145 | +0.69(+1.22%) |
Jun 13, 2016 | 56.62 | 57.01 | 56.09 | 56.27 | 6,067,122 | -0.34(-0.59%) |
Jun 10, 2016 | 56.48 | 56.86 | 56.23 | 56.60 | 6,426,852 | -0.06(-0.11%) |
Jun 09, 2016 | 57.16 | 57.43 | 56.59 | 56.66 | 7,307,779 | -0.53(-0.93%) |
Jun 08, 2016 | 57.62 | 57.64 | 57.09 | 57.19 | 7,319,731 | -0.39(-0.68%) |
Jun 07, 2016 | 57.84 | 58.16 | 57.41 | 57.58 | 6,465,737 | -0.30(-0.51%) |
Jun 06, 2016 | 57.20 | 58.53 | 57.19 | 57.88 | 12,321,974 | +1.09(+1.92%) |
Jun 03, 2016 | 56.69 | 57.16 | 56.35 | 56.79 | 6,468,408 | -0.09(-0.15%) |
Jun 02, 2016 | 56.03 | 56.87 | 55.93 | 56.87 | 5,918,261 | +0.88(+1.57%) |
Jun 01, 2016 | 55.87 | 56.17 | 55.63 | 55.99 | 4,782,548 | +0.13(+0.24%) |
May 31, 2016 | 55.60 | 56.00 | 55.27 | 55.86 | 9,193,509 | +0.30(+0.55%) |
May 27, 2016 | 55.27 | 55.56 | 55.56 | 55.56 | 4,660,451 | +0.45(+0.82%) |
May 26, 2016 | 54.96 | 55.30 | 54.76 | 55.10 | 5,127,738 | +0.03(+0.06%) |
May 25, 2016 | 55.55 | 55.76 | 54.95 | 55.07 | 7,464,843 | -0.42(-0.76%) |
May 24, 2016 | 55.27 | 55.66 | 55.18 | 55.49 | 4,978,621 | +0.65(+1.18%) |
May 23, 2016 | 55.26 | 55.32 | 54.23 | 54.85 | 7,579,742 | -0.29(-0.52%) |
May 20, 2016 | 54.96 | 55.44 | 54.78 | 55.14 | 6,628,493 | +0.34(+0.63%) |
May 19, 2016 | 55.03 | 55.32 | 54.19 | 54.79 | 6,963,273 | -0.59(-1.07%) |
May 18, 2016 | 55.25 | 55.94 | 55.03 | 55.39 | 6,508,842 | -0.09(-0.17%) |
May 17, 2016 | 56.27 | 56.85 | 55.24 | 55.48 | 13,836,011 | -1.26(-2.22%) |
May 16, 2016 | 55.64 | 56.88 | 55.33 | 56.74 | 6,457,206 | +1.29(+2.32%) |
May 13, 2016 | 55.53 | 56.02 | 55.32 | 55.46 | 5,051,020 | -0.08(-0.14%) |
May 12, 2016 | 55.35 | 55.62 | 55.00 | 55.53 | 6,318,448 | +0.37(+0.66%) |
May 11, 2016 | 55.56 | 55.72 | 55.00 | 55.17 | 6,875,301 | -0.56(-1.01%) |
May 10, 2016 | 55.90 | 55.90 | 55.20 | 55.73 | 7,391,749 | +0.15(+0.27%) |
May 09, 2016 | 55.58 | 56.08 | 55.54 | 55.58 | 6,781,692 | +0.09(+0.17%) |
May 06, 2016 | 55.32 | 55.70 | 54.44 | 55.49 | 6,122,669 | +0.05(+0.10%) |
May 05, 2016 | 54.97 | 55.46 | 54.57 | 55.43 | 8,173,993 | +0.29(+0.52%) |
May 04, 2016 | 54.86 | 55.28 | 54.64 | 55.14 | 8,773,318 | -0.27(-0.49%) |
May 03, 2016 | 56.06 | 56.12 | 55.12 | 55.42 | 7,391,641 | -0.65(-1.15%) |