Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.87 | 58.32 | 57.74 | 57.77 | 4,217,777 | -0.34(-0.59%) |
Jul 28, 2016 | 58.13 | 58.35 | 57.51 | 58.12 | 3,575,829 | -0.37(-0.63%) |
Jul 27, 2016 | 58.16 | 58.99 | 58.02 | 58.49 | 3,611,083 | +0.19(+0.33%) |
Jul 26, 2016 | 57.96 | 58.55 | 57.64 | 58.30 | 3,480,616 | +0.30(+0.52%) |
Jul 25, 2016 | 57.58 | 58.45 | 57.49 | 58.00 | 5,078,280 | +0.27(+0.46%) |
Jul 22, 2016 | 57.27 | 57.99 | 55.98 | 57.73 | 10,023,581 | -0.83(-1.41%) |
Jul 21, 2016 | 58.08 | 58.97 | 57.91 | 58.56 | 4,121,664 | +0.33(+0.56%) |
Jul 20, 2016 | 58.60 | 58.71 | 57.84 | 58.23 | 3,361,723 | -0.10(-0.18%) |
Jul 19, 2016 | 58.54 | 58.66 | 58.14 | 58.33 | 2,480,115 | -0.34(-0.57%) |
Jul 18, 2016 | 58.95 | 59.03 | 58.41 | 58.67 | 2,601,174 | -0.03(-0.04%) |
Jul 15, 2016 | 59.50 | 59.58 | 58.32 | 58.69 | 6,692,466 | -0.60(-1.02%) |
Jul 14, 2016 | 59.69 | 59.86 | 58.68 | 59.30 | 3,813,518 | +0.78(+1.34%) |
Jul 13, 2016 | 58.34 | 58.76 | 57.66 | 58.51 | 4,193,064 | +0.08(+0.13%) |
Jul 12, 2016 | 57.73 | 58.66 | 57.70 | 58.44 | 5,776,871 | +1.37(+2.40%) |
Jul 11, 2016 | 56.14 | 57.17 | 56.03 | 57.07 | 5,701,199 | +1.33(+2.40%) |
Jul 08, 2016 | 54.73 | 55.93 | 53.30 | 55.73 | 5,746,218 | +2.43(+4.56%) |
Jul 07, 2016 | 52.71 | 53.87 | 52.71 | 53.30 | 5,393,100 | +0.53(+1.00%) |
Jul 06, 2016 | 51.89 | 52.80 | 51.38 | 52.78 | 3,297,786 | +0.36(+0.69%) |
Jul 05, 2016 | 53.52 | 53.71 | 52.24 | 52.42 | 3,867,926 | -1.81(-3.34%) |
Jul 01, 2016 | 54.67 | 54.22 | 54.22 | 54.22 | 3,660,344 | -0.47(-0.87%) |
Jun 30, 2016 | 53.76 | 54.72 | 52.90 | 54.70 | 7,419,051 | +1.37(+2.57%) |
Jun 29, 2016 | 52.17 | 53.37 | 51.89 | 53.33 | 5,190,523 | +1.95(+3.79%) |
Jun 28, 2016 | 51.03 | 51.48 | 50.52 | 51.38 | 7,582,670 | +1.30(+2.60%) |
Jun 27, 2016 | 52.40 | 52.40 | 49.97 | 50.08 | 10,395,017 | -3.21(-6.03%) |
Jun 24, 2016 | 53.87 | 55.36 | 53.18 | 53.29 | 9,422,585 | -3.20(-5.67%) |
Jun 23, 2016 | 55.78 | 56.54 | 55.60 | 56.50 | 3,422,562 | +1.44(+2.61%) |
Jun 22, 2016 | 55.38 | 55.84 | 55.03 | 55.06 | 3,100,375 | -0.28(-0.50%) |
Jun 21, 2016 | 55.91 | 55.97 | 54.73 | 55.34 | 5,220,254 | -0.03(-0.05%) |
Jun 20, 2016 | 56.66 | 56.80 | 55.27 | 55.36 | 5,991,507 | +0.08(+0.14%) |
Jun 17, 2016 | 55.37 | 55.81 | 54.96 | 55.28 | 7,188,583 | -0.05(-0.09%) |
Jun 16, 2016 | 55.21 | 55.51 | 54.03 | 55.34 | 6,149,465 | -0.34(-0.60%) |
Jun 15, 2016 | 56.35 | 57.04 | 55.53 | 55.67 | 11,019,809 | +0.18(+0.33%) |
Jun 14, 2016 | 59.01 | 59.01 | 54.91 | 55.49 | 17,349,548 | -3.94(-6.62%) |
Jun 13, 2016 | 59.82 | 60.65 | 59.39 | 59.43 | 2,896,074 | -0.90(-1.48%) |
Jun 10, 2016 | 60.55 | 60.76 | 60.11 | 60.32 | 2,909,653 | -0.71(-1.17%) |
Jun 09, 2016 | 61.54 | 61.55 | 60.41 | 61.04 | 3,192,894 | -1.06(-1.71%) |
Jun 08, 2016 | 61.80 | 62.49 | 61.52 | 62.10 | 3,704,421 | -0.22(-0.35%) |
Jun 07, 2016 | 62.87 | 62.92 | 62.29 | 62.31 | 2,612,105 | -0.43(-0.69%) |
Jun 06, 2016 | 61.72 | 63.16 | 61.49 | 62.74 | 2,812,940 | +1.08(+1.75%) |
Jun 03, 2016 | 62.25 | 62.34 | 60.70 | 61.67 | 4,038,660 | -1.53(-2.43%) |
Jun 02, 2016 | 63.04 | 63.20 | 62.54 | 63.20 | 1,737,244 | +0.14(+0.22%) |
Jun 01, 2016 | 62.45 | 63.15 | 61.87 | 63.06 | 1,851,266 | -0.02(-0.03%) |
May 31, 2016 | 63.90 | 64.03 | 62.73 | 63.08 | 2,744,158 | -0.51(-0.80%) |
May 27, 2016 | 62.77 | 63.59 | 63.59 | 63.59 | 3,264,179 | +1.09(+1.75%) |
May 26, 2016 | 62.90 | 63.01 | 62.24 | 62.49 | 1,907,035 | -0.61(-0.97%) |
May 25, 2016 | 62.05 | 63.33 | 61.88 | 63.10 | 3,212,850 | +1.42(+2.30%) |
May 24, 2016 | 61.07 | 61.88 | 59.94 | 61.68 | 2,375,582 | +0.84(+1.37%) |
May 23, 2016 | 60.99 | 61.57 | 60.65 | 60.85 | 2,194,291 | -0.24(-0.39%) |
May 20, 2016 | 60.94 | 61.64 | 60.68 | 61.09 | 2,383,767 | +0.34(+0.57%) |
May 19, 2016 | 60.62 | 61.83 | 60.18 | 60.74 | 4,018,213 | -0.39(-0.63%) |
May 18, 2016 | 59.28 | 61.16 | 59.13 | 61.13 | 5,038,198 | +1.85(+3.12%) |
May 17, 2016 | 59.32 | 60.00 | 58.92 | 59.28 | 3,110,580 | -0.39(-0.65%) |
May 16, 2016 | 59.02 | 60.00 | 58.89 | 59.67 | 3,110,177 | +0.49(+0.83%) |
May 13, 2016 | 59.56 | 60.25 | 58.85 | 59.18 | 2,855,926 | -0.56(-0.94%) |
May 12, 2016 | 60.43 | 60.92 | 59.29 | 59.74 | 2,449,774 | -0.51(-0.84%) |
May 11, 2016 | 60.66 | 61.19 | 60.24 | 60.24 | 2,816,466 | -0.68(-1.11%) |
May 10, 2016 | 59.95 | 61.04 | 59.91 | 60.92 | 3,095,689 | +1.32(+2.21%) |
May 09, 2016 | 60.21 | 60.26 | 59.30 | 59.60 | 3,256,644 | +0.18(+0.30%) |
May 06, 2016 | 58.92 | 59.46 | 58.60 | 59.42 | 4,020,046 | +0.23(+0.39%) |
May 05, 2016 | 59.89 | 60.23 | 58.75 | 59.19 | 6,242,014 | -0.48(-0.80%) |
May 04, 2016 | 60.94 | 60.95 | 59.32 | 59.67 | 4,738,048 | -1.96(-3.18%) |
May 03, 2016 | 62.14 | 62.27 | 61.18 | 61.63 | 2,550,741 | -1.38(-2.19%) |