Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.97 | 58.03 | 57.93 | 57.99 | 192,811 | +0.02(+0.03%) |
Jul 28, 2016 | 57.97 | 57.98 | 57.92 | 57.97 | 365,726 | +0.02(+0.03%) |
Jul 27, 2016 | 57.94 | 57.97 | 57.92 | 57.96 | 340,723 | +0.00(+0.00%) |
Jul 26, 2016 | 57.90 | 57.97 | 57.87 | 57.96 | 417,350 | +0.09(+0.16%) |
Jul 25, 2016 | 57.92 | 57.94 | 57.87 | 57.87 | 165,445 | -0.02(-0.03%) |
Jul 22, 2016 | 57.87 | 57.92 | 57.74 | 57.88 | 344,536 | +0.05(+0.09%) |
Jul 21, 2016 | 57.81 | 57.89 | 57.74 | 57.83 | 117,663 | -0.05(-0.09%) |
Jul 20, 2016 | 57.79 | 57.88 | 57.69 | 57.88 | 305,138 | +0.09(+0.16%) |
Jul 19, 2016 | 57.79 | 57.92 | 57.78 | 57.79 | 135,977 | +0.00(+0.00%) |
Jul 18, 2016 | 57.85 | 57.92 | 57.74 | 57.79 | 238,224 | -0.04(-0.06%) |
Jul 15, 2016 | 57.78 | 57.90 | 57.74 | 57.83 | 904,201 | +0.05(+0.09%) |
Jul 14, 2016 | 57.83 | 57.85 | 57.74 | 57.78 | 236,051 | -0.04(-0.06%) |
Jul 13, 2016 | 57.92 | 57.92 | 57.79 | 57.81 | 137,930 | +0.04(+0.06%) |
Jul 12, 2016 | 57.92 | 57.94 | 57.75 | 57.78 | 299,044 | -0.18(-0.31%) |
Jul 11, 2016 | 57.96 | 57.98 | 57.92 | 57.96 | 256,876 | -0.07(-0.12%) |
Jul 08, 2016 | 57.94 | 58.03 | 57.88 | 58.03 | 241,204 | +0.14(+0.25%) |
Jul 07, 2016 | 57.92 | 57.92 | 57.83 | 57.88 | 182,250 | -0.04(-0.06%) |
Jul 06, 2016 | 57.87 | 57.92 | 57.79 | 57.92 | 249,053 | +0.14(+0.25%) |
Jul 05, 2016 | 57.88 | 57.88 | 57.74 | 57.78 | 294,530 | +0.04(+0.06%) |
Jul 01, 2016 | 57.92 | 57.74 | 57.74 | 57.74 | 349,994 | -0.03(-0.05%) |
Jun 30, 2016 | 57.81 | 57.84 | 57.66 | 57.77 | 482,634 | -0.02(-0.03%) |
Jun 29, 2016 | 57.82 | 57.88 | 57.75 | 57.79 | 676,554 | -0.01(-0.02%) |
Jun 28, 2016 | 57.74 | 57.86 | 57.65 | 57.80 | 693,568 | +0.16(+0.28%) |
Jun 27, 2016 | 57.59 | 57.75 | 57.50 | 57.64 | 583,535 | +0.19(+0.33%) |
Jun 24, 2016 | 57.47 | 57.52 | 57.34 | 57.45 | 276,388 | +0.18(+0.31%) |
Jun 23, 2016 | 57.25 | 57.34 | 57.22 | 57.27 | 157,949 | -0.07(-0.12%) |
Jun 22, 2016 | 57.34 | 57.34 | 57.23 | 57.34 | 162,484 | +0.09(+0.16%) |
Jun 21, 2016 | 57.20 | 57.29 | 57.11 | 57.25 | 156,071 | +0.14(+0.25%) |
Jun 20, 2016 | 57.20 | 57.27 | 56.98 | 57.11 | 200,137 | +0.04(+0.06%) |
Jun 17, 2016 | 57.11 | 57.20 | 56.84 | 57.07 | 410,588 | +0.02(+0.03%) |
Jun 16, 2016 | 57.16 | 57.27 | 57.04 | 57.06 | 361,956 | -0.04(-0.06%) |
Jun 15, 2016 | 57.15 | 57.25 | 57.07 | 57.09 | 313,589 | -0.07(-0.13%) |
Jun 14, 2016 | 57.15 | 57.20 | 57.07 | 57.16 | 160,852 | +0.11(+0.19%) |
Jun 13, 2016 | 57.11 | 57.16 | 57.04 | 57.06 | 156,193 | +0.13(+0.22%) |
Jun 10, 2016 | 56.90 | 57.07 | 56.90 | 56.93 | 127,109 | +0.02(+0.03%) |
Jun 09, 2016 | 56.86 | 56.91 | 56.77 | 56.91 | 260,622 | +0.09(+0.16%) |
Jun 08, 2016 | 56.81 | 56.84 | 56.78 | 56.82 | 120,150 | +0.04(+0.06%) |
Jun 07, 2016 | 56.81 | 56.82 | 56.75 | 56.79 | 149,970 | +0.05(+0.09%) |
Jun 06, 2016 | 56.77 | 56.81 | 56.73 | 56.73 | 191,793 | -0.07(-0.13%) |
Jun 03, 2016 | 56.84 | 56.88 | 56.73 | 56.81 | 191,865 | +0.11(+0.19%) |
Jun 02, 2016 | 56.75 | 56.77 | 56.69 | 56.70 | 247,322 | -0.04(-0.06%) |
Jun 01, 2016 | 56.81 | 56.81 | 56.68 | 56.73 | 206,797 | +0.01(+0.02%) |
May 31, 2016 | 56.71 | 56.76 | 56.64 | 56.73 | 320,507 | -0.05(-0.09%) |
May 27, 2016 | 56.76 | 56.78 | 56.78 | 56.78 | 98,314 | +0.05(+0.09%) |
May 26, 2016 | 56.78 | 56.78 | 56.64 | 56.73 | 350,613 | +0.00(+0.00%) |
May 25, 2016 | 56.73 | 56.78 | 56.69 | 56.73 | 370,600 | -0.04(-0.06%) |
May 24, 2016 | 56.73 | 56.76 | 56.62 | 56.76 | 454,578 | +0.00(+0.00%) |
May 23, 2016 | 56.78 | 56.80 | 56.65 | 56.76 | 259,162 | +0.04(+0.06%) |
May 20, 2016 | 56.65 | 56.76 | 56.57 | 56.73 | 199,202 | +0.09(+0.16%) |
May 19, 2016 | 56.57 | 56.67 | 56.46 | 56.64 | 359,000 | +0.11(+0.19%) |
May 18, 2016 | 56.65 | 56.71 | 56.47 | 56.53 | 275,115 | -0.11(-0.19%) |
May 17, 2016 | 56.62 | 56.65 | 56.51 | 56.64 | 209,702 | +0.07(+0.13%) |
May 16, 2016 | 56.57 | 56.59 | 56.41 | 56.57 | 263,711 | -0.02(-0.03%) |
May 13, 2016 | 56.44 | 56.58 | 56.34 | 56.58 | 354,057 | +0.27(+0.47%) |
May 12, 2016 | 56.35 | 56.41 | 56.28 | 56.32 | 211,847 | -0.05(-0.09%) |
May 11, 2016 | 56.39 | 56.45 | 56.32 | 56.37 | 183,810 | +0.04(+0.06%) |
May 10, 2016 | 56.33 | 56.42 | 56.21 | 56.33 | 240,600 | +0.04(+0.06%) |
May 09, 2016 | 56.33 | 56.42 | 56.21 | 56.30 | 176,701 | -0.04(-0.06%) |
May 06, 2016 | 56.32 | 56.33 | 56.23 | 56.33 | 136,958 | +0.11(+0.19%) |
May 05, 2016 | 56.24 | 56.28 | 56.23 | 56.23 | 370,709 | +0.00(+0.00%) |
May 04, 2016 | 56.23 | 56.37 | 56.21 | 56.23 | 194,137 | -0.07(-0.13%) |
May 03, 2016 | 56.32 | 56.39 | 56.16 | 56.30 | 206,246 | +0.23(+0.41%) |