Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.10 | 54.36 | 53.99 | 54.23 | 249,481 | +0.02(+0.04%) |
Jul 28, 2016 | 54.02 | 54.28 | 53.92 | 54.21 | 328,923 | +0.15(+0.27%) |
Jul 27, 2016 | 54.37 | 54.37 | 53.85 | 54.07 | 301,024 | -0.36(-0.66%) |
Jul 26, 2016 | 54.37 | 54.50 | 54.19 | 54.43 | 469,435 | -0.01(-0.02%) |
Jul 25, 2016 | 54.48 | 54.48 | 54.19 | 54.44 | 316,272 | -0.07(-0.13%) |
Jul 22, 2016 | 54.32 | 54.51 | 54.25 | 54.51 | 381,870 | +0.25(+0.47%) |
Jul 21, 2016 | 54.50 | 54.50 | 54.10 | 54.25 | 379,312 | -0.30(-0.54%) |
Jul 20, 2016 | 54.52 | 54.63 | 54.44 | 54.55 | 405,756 | +0.11(+0.21%) |
Jul 19, 2016 | 54.46 | 54.46 | 54.24 | 54.44 | 374,501 | -0.08(-0.14%) |
Jul 18, 2016 | 54.56 | 54.62 | 54.40 | 54.52 | 416,962 | -0.01(-0.02%) |
Jul 15, 2016 | 54.69 | 54.71 | 54.38 | 54.53 | 228,726 | -0.01(-0.02%) |
Jul 14, 2016 | 54.71 | 54.72 | 54.48 | 54.54 | 506,799 | +0.11(+0.20%) |
Jul 13, 2016 | 54.45 | 54.45 | 54.21 | 54.43 | 441,576 | +0.07(+0.13%) |
Jul 12, 2016 | 54.24 | 54.44 | 54.19 | 54.36 | 480,303 | +0.30(+0.56%) |
Jul 11, 2016 | 54.11 | 54.22 | 53.95 | 54.06 | 431,893 | +0.12(+0.22%) |
Jul 08, 2016 | 53.40 | 53.96 | 53.13 | 53.94 | 353,453 | +0.81(+1.52%) |
Jul 07, 2016 | 53.23 | 53.38 | 52.91 | 53.13 | 489,264 | -0.04(-0.07%) |
Jul 06, 2016 | 52.76 | 53.19 | 52.64 | 53.17 | 438,952 | +0.31(+0.59%) |
Jul 05, 2016 | 52.92 | 53.02 | 52.75 | 52.86 | 931,082 | -0.18(-0.33%) |
Jul 01, 2016 | 53.04 | 53.04 | 53.04 | 53.04 | 338,720 | +0.01(+0.02%) |
Jun 30, 2016 | 52.14 | 53.03 | 52.07 | 53.03 | 872,055 | +0.99(+1.91%) |
Jun 29, 2016 | 51.50 | 52.06 | 51.50 | 52.03 | 543,579 | +0.85(+1.66%) |
Jun 28, 2016 | 50.85 | 51.19 | 50.68 | 51.18 | 960,411 | +0.75(+1.49%) |
Jun 27, 2016 | 50.91 | 50.91 | 50.17 | 50.43 | 699,815 | -0.73(-1.43%) |
Jun 24, 2016 | 51.23 | 52.06 | 51.09 | 51.16 | 1,670,933 | -1.67(-3.15%) |
Jun 23, 2016 | 52.65 | 52.84 | 52.56 | 52.83 | 389,971 | +0.62(+1.19%) |
Jun 22, 2016 | 52.34 | 52.43 | 52.16 | 52.21 | 242,463 | -0.05(-0.10%) |
Jun 21, 2016 | 52.37 | 52.38 | 52.21 | 52.26 | 368,136 | +0.01(+0.02%) |
Jun 20, 2016 | 52.52 | 52.59 | 52.22 | 52.25 | 355,131 | +0.37(+0.71%) |
Jun 17, 2016 | 51.94 | 51.96 | 51.62 | 51.88 | 189,344 | -0.12(-0.22%) |
Jun 16, 2016 | 51.56 | 52.00 | 51.32 | 52.00 | 254,463 | +0.30(+0.58%) |
Jun 15, 2016 | 51.99 | 51.99 | 51.65 | 51.70 | 330,150 | -0.08(-0.15%) |
Jun 14, 2016 | 51.59 | 51.78 | 51.42 | 51.77 | 294,200 | +0.04(+0.07%) |
Jun 13, 2016 | 52.00 | 52.09 | 51.70 | 51.73 | 249,230 | -0.34(-0.65%) |
Jun 10, 2016 | 52.10 | 52.17 | 51.90 | 52.07 | 225,156 | -0.30(-0.57%) |
Jun 09, 2016 | 52.29 | 52.41 | 52.18 | 52.38 | 238,879 | -0.01(-0.02%) |
Jun 08, 2016 | 52.25 | 52.43 | 52.13 | 52.38 | 426,389 | +0.25(+0.48%) |
Jun 07, 2016 | 52.14 | 52.27 | 52.08 | 52.13 | 352,153 | +0.07(+0.13%) |
Jun 06, 2016 | 51.91 | 52.09 | 51.82 | 52.06 | 255,452 | +0.19(+0.37%) |
Jun 03, 2016 | 51.77 | 51.94 | 51.59 | 51.87 | 286,032 | -0.01(-0.02%) |
Jun 02, 2016 | 51.54 | 51.88 | 51.49 | 51.88 | 368,813 | +0.20(+0.39%) |
Jun 01, 2016 | 51.41 | 51.69 | 51.33 | 51.68 | 298,163 | +0.13(+0.24%) |
May 31, 2016 | 51.79 | 51.82 | 51.36 | 51.55 | 231,666 | -0.14(-0.26%) |
May 27, 2016 | 51.57 | 51.69 | 51.69 | 51.69 | 185,447 | +0.17(+0.34%) |
May 26, 2016 | 51.56 | 51.66 | 51.44 | 51.51 | 287,588 | +0.01(+0.02%) |
May 25, 2016 | 51.42 | 51.61 | 51.41 | 51.50 | 312,159 | +0.21(+0.42%) |
May 24, 2016 | 50.88 | 51.39 | 50.88 | 51.29 | 456,208 | +0.59(+1.17%) |
May 23, 2016 | 50.69 | 50.81 | 50.59 | 50.70 | 219,826 | +0.00(+0.00%) |
May 20, 2016 | 50.74 | 50.85 | 50.58 | 50.70 | 195,327 | +0.16(+0.33%) |
May 19, 2016 | 50.37 | 50.55 | 50.14 | 50.53 | 318,134 | -0.03(-0.06%) |
May 18, 2016 | 50.79 | 50.95 | 50.25 | 50.56 | 498,272 | -0.38(-0.74%) |
May 17, 2016 | 51.55 | 51.58 | 50.76 | 50.94 | 398,514 | -0.67(-1.30%) |
May 16, 2016 | 51.17 | 51.73 | 51.10 | 51.61 | 356,254 | +0.50(+0.99%) |
May 13, 2016 | 51.65 | 51.65 | 51.03 | 51.10 | 356,214 | -0.59(-1.14%) |
May 12, 2016 | 51.67 | 51.77 | 51.43 | 51.70 | 344,043 | +0.24(+0.47%) |
May 11, 2016 | 51.90 | 51.90 | 51.45 | 51.45 | 357,397 | -0.51(-0.99%) |
May 10, 2016 | 51.65 | 51.97 | 51.64 | 51.97 | 374,370 | +0.49(+0.96%) |
May 09, 2016 | 51.41 | 51.60 | 51.38 | 51.47 | 409,032 | +0.12(+0.23%) |
May 06, 2016 | 51.00 | 51.40 | 50.94 | 51.36 | 263,522 | +0.25(+0.49%) |
May 05, 2016 | 51.25 | 51.37 | 51.04 | 51.10 | 302,846 | -0.02(-0.04%) |
May 04, 2016 | 51.08 | 51.32 | 50.99 | 51.12 | 277,214 | -0.16(-0.32%) |
May 03, 2016 | 51.41 | 51.41 | 51.09 | 51.29 | 359,796 | -0.30(-0.58%) |