Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.98 | 57.14 | 56.85 | 57.13 | 22,727,396 | +0.05(+0.09%) |
Jul 28, 2016 | 57.20 | 57.20 | 57.01 | 57.08 | 26,862,036 | -0.24(-0.42%) |
Jul 27, 2016 | 57.24 | 57.34 | 57.08 | 57.32 | 17,537,338 | +0.17(+0.30%) |
Jul 26, 2016 | 57.33 | 57.36 | 57.11 | 57.14 | 21,367,212 | -0.22(-0.38%) |
Jul 25, 2016 | 57.59 | 57.59 | 57.31 | 57.37 | 22,078,522 | -0.27(-0.48%) |
Jul 22, 2016 | 57.40 | 57.70 | 57.35 | 57.64 | 15,732,386 | +0.25(+0.44%) |
Jul 21, 2016 | 57.38 | 57.58 | 57.35 | 57.39 | 16,840,988 | -0.08(-0.14%) |
Jul 20, 2016 | 57.40 | 57.52 | 57.29 | 57.47 | 10,834,705 | +0.15(+0.26%) |
Jul 19, 2016 | 57.35 | 57.44 | 57.22 | 57.32 | 10,987,665 | -0.15(-0.27%) |
Jul 18, 2016 | 57.31 | 57.49 | 57.28 | 57.47 | 11,133,508 | +0.19(+0.34%) |
Jul 15, 2016 | 57.43 | 57.49 | 57.26 | 57.28 | 13,699,707 | -0.11(-0.20%) |
Jul 14, 2016 | 57.46 | 57.47 | 57.26 | 57.39 | 11,607,641 | +0.11(+0.20%) |
Jul 13, 2016 | 57.44 | 57.46 | 57.20 | 57.28 | 19,494,888 | -0.17(-0.29%) |
Jul 12, 2016 | 57.57 | 57.74 | 57.43 | 57.45 | 24,030,740 | +0.16(+0.28%) |
Jul 11, 2016 | 57.28 | 57.47 | 57.26 | 57.28 | 27,378,354 | +0.03(+0.06%) |
Jul 08, 2016 | 56.74 | 57.28 | 56.50 | 57.25 | 31,986,162 | +0.75(+1.33%) |
Jul 07, 2016 | 56.44 | 56.59 | 56.36 | 56.50 | 19,521,618 | +0.07(+0.13%) |
Jul 06, 2016 | 56.11 | 56.44 | 56.02 | 56.43 | 14,362,317 | +0.25(+0.44%) |
Jul 05, 2016 | 56.39 | 56.39 | 56.09 | 56.18 | 18,057,146 | -0.32(-0.57%) |
Jul 01, 2016 | 56.39 | 56.50 | 56.50 | 56.50 | 24,432,508 | +0.11(+0.20%) |
Jun 30, 2016 | 55.96 | 56.46 | 55.89 | 56.39 | 39,509,960 | +0.38(+0.68%) |
Jun 29, 2016 | 55.65 | 56.12 | 55.62 | 56.01 | 35,454,148 | +0.70(+1.26%) |
Jun 28, 2016 | 55.15 | 55.33 | 55.05 | 55.31 | 20,893,480 | +0.69(+1.26%) |
Jun 27, 2016 | 55.26 | 55.30 | 54.60 | 54.63 | 41,878,404 | -0.80(-1.44%) |
Jun 24, 2016 | 55.25 | 55.96 | 55.19 | 55.43 | 47,188,428 | -0.93(-1.64%) |
Jun 23, 2016 | 56.18 | 56.35 | 56.14 | 56.35 | 14,900,246 | +0.41(+0.74%) |
Jun 22, 2016 | 55.92 | 56.00 | 55.85 | 55.94 | 16,157,526 | +0.05(+0.10%) |
Jun 21, 2016 | 55.77 | 55.91 | 55.68 | 55.88 | 18,237,160 | +0.21(+0.38%) |
Jun 20, 2016 | 55.74 | 55.90 | 55.61 | 55.67 | 20,079,662 | +0.33(+0.59%) |
Jun 17, 2016 | 55.32 | 55.48 | 55.30 | 55.35 | 24,203,234 | +0.04(+0.07%) |
Jun 16, 2016 | 55.16 | 55.36 | 54.89 | 55.31 | 28,831,990 | +0.03(+0.05%) |
Jun 15, 2016 | 55.43 | 55.51 | 55.24 | 55.28 | 21,332,944 | +0.03(+0.05%) |
Jun 14, 2016 | 55.35 | 55.42 | 55.11 | 55.25 | 30,909,716 | -0.19(-0.34%) |
Jun 13, 2016 | 55.59 | 55.79 | 55.44 | 55.44 | 25,921,744 | -0.37(-0.67%) |
Jun 10, 2016 | 55.86 | 55.94 | 55.70 | 55.81 | 22,920,616 | -0.27(-0.49%) |
Jun 09, 2016 | 56.30 | 56.22 | 56.02 | 56.08 | 16,805,112 | -0.22(-0.39%) |
Jun 08, 2016 | 56.16 | 56.32 | 56.16 | 56.30 | 22,008,722 | +0.21(+0.38%) |
Jun 07, 2016 | 55.91 | 56.15 | 55.88 | 56.09 | 27,672,532 | +0.25(+0.44%) |
Jun 06, 2016 | 55.78 | 55.88 | 55.67 | 55.84 | 24,221,810 | +0.25(+0.44%) |
Jun 03, 2016 | 55.55 | 55.63 | 55.41 | 55.60 | 19,665,922 | +0.10(+0.18%) |
Jun 02, 2016 | 55.39 | 55.53 | 55.33 | 55.50 | 18,202,774 | +0.01(+0.02%) |
Jun 01, 2016 | 55.25 | 55.51 | 55.19 | 55.49 | 24,766,138 | +0.09(+0.16%) |
May 31, 2016 | 55.49 | 55.57 | 55.33 | 55.40 | 18,102,324 | -0.05(-0.10%) |
May 27, 2016 | 55.38 | 55.45 | 55.45 | 55.45 | 9,396,101 | +0.09(+0.17%) |
May 26, 2016 | 55.62 | 55.62 | 55.35 | 55.36 | 18,517,198 | -0.16(-0.29%) |
May 25, 2016 | 55.54 | 55.60 | 55.49 | 55.52 | 22,819,490 | +0.09(+0.16%) |
May 24, 2016 | 55.24 | 55.43 | 55.20 | 55.43 | 16,358,112 | +0.33(+0.60%) |
May 23, 2016 | 55.07 | 55.39 | 54.97 | 55.10 | 15,782,999 | +0.01(+0.02%) |
May 20, 2016 | 54.90 | 55.10 | 54.90 | 55.09 | 15,932,963 | +0.19(+0.35%) |
May 19, 2016 | 54.85 | 54.93 | 54.72 | 54.89 | 30,623,354 | -0.15(-0.28%) |
May 18, 2016 | 55.06 | 55.21 | 54.89 | 55.05 | 25,072,740 | +0.01(+0.01%) |
May 17, 2016 | 55.06 | 55.21 | 55.00 | 55.04 | 11,304,256 | -0.11(-0.20%) |
May 16, 2016 | 54.95 | 55.18 | 54.91 | 55.15 | 19,592,892 | +0.30(+0.56%) |
May 13, 2016 | 55.04 | 55.11 | 54.82 | 54.85 | 17,103,652 | -0.25(-0.44%) |
May 12, 2016 | 55.15 | 55.15 | 54.97 | 55.09 | 17,073,702 | +0.09(+0.16%) |
May 11, 2016 | 55.05 | 55.23 | 54.95 | 55.01 | 31,229,806 | -0.04(-0.07%) |
May 10, 2016 | 54.62 | 55.06 | 54.62 | 55.05 | 17,236,892 | +0.46(+0.85%) |
May 09, 2016 | 54.63 | 54.72 | 54.51 | 54.58 | 17,541,972 | -0.10(-0.18%) |
May 06, 2016 | 54.48 | 54.80 | 54.47 | 54.68 | 24,456,742 | -0.03(-0.06%) |
May 05, 2016 | 54.93 | 54.94 | 54.69 | 54.72 | 28,347,272 | -0.05(-0.08%) |
May 04, 2016 | 54.87 | 54.90 | 54.74 | 54.76 | 26,631,354 | -0.21(-0.37%) |
May 03, 2016 | 55.13 | 55.14 | 54.89 | 54.97 | 27,844,854 | -0.36(-0.65%) |