Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.62 | 58.08 | 57.50 | 57.53 | 4,235,613 | -0.34(-0.59%) |
Jul 28, 2016 | 57.88 | 58.10 | 57.27 | 57.87 | 3,590,950 | -0.37(-0.63%) |
Jul 27, 2016 | 57.92 | 58.74 | 57.78 | 58.24 | 3,626,353 | +0.19(+0.32%) |
Jul 26, 2016 | 57.72 | 58.30 | 57.39 | 58.05 | 3,495,334 | +0.30(+0.52%) |
Jul 25, 2016 | 57.34 | 58.21 | 57.25 | 57.75 | 5,099,754 | +0.27(+0.46%) |
Jul 22, 2016 | 57.03 | 57.74 | 55.75 | 57.49 | 10,065,967 | -0.82(-1.41%) |
Jul 21, 2016 | 57.84 | 58.72 | 57.67 | 58.31 | 4,139,093 | +0.33(+0.56%) |
Jul 20, 2016 | 58.35 | 58.46 | 57.60 | 57.98 | 3,375,939 | -0.10(-0.18%) |
Jul 19, 2016 | 58.29 | 58.41 | 57.90 | 58.09 | 2,490,603 | -0.33(-0.57%) |
Jul 18, 2016 | 58.70 | 58.78 | 58.16 | 58.42 | 2,612,174 | -0.03(-0.04%) |
Jul 15, 2016 | 59.25 | 59.33 | 58.08 | 58.45 | 6,720,766 | -0.60(-1.02%) |
Jul 14, 2016 | 59.44 | 59.61 | 58.43 | 59.05 | 3,829,644 | +0.78(+1.34%) |
Jul 13, 2016 | 58.10 | 58.52 | 57.42 | 58.27 | 4,210,795 | +0.08(+0.13%) |
Jul 12, 2016 | 57.49 | 58.41 | 57.45 | 58.19 | 5,801,299 | +1.36(+2.40%) |
Jul 11, 2016 | 55.90 | 56.93 | 55.80 | 56.83 | 5,725,308 | +1.33(+2.40%) |
Jul 08, 2016 | 54.50 | 55.69 | 53.08 | 55.50 | 5,770,517 | +2.42(+4.56%) |
Jul 07, 2016 | 52.49 | 53.64 | 52.49 | 53.08 | 5,415,905 | +0.52(+1.00%) |
Jul 06, 2016 | 51.67 | 52.57 | 51.17 | 52.56 | 3,311,731 | +0.36(+0.69%) |
Jul 05, 2016 | 53.29 | 53.48 | 52.02 | 52.20 | 3,884,282 | -1.80(-3.34%) |
Jul 01, 2016 | 54.44 | 54.00 | 54.00 | 54.00 | 3,675,822 | -0.47(-0.87%) |
Jun 30, 2016 | 53.53 | 54.49 | 52.68 | 54.47 | 7,450,423 | +1.36(+2.57%) |
Jun 29, 2016 | 51.95 | 53.15 | 51.67 | 53.10 | 5,212,472 | +1.94(+3.79%) |
Jun 28, 2016 | 50.81 | 51.26 | 50.31 | 51.17 | 7,614,734 | +1.30(+2.60%) |
Jun 27, 2016 | 52.18 | 52.18 | 49.76 | 49.87 | 10,438,973 | -3.20(-6.03%) |
Jun 24, 2016 | 53.64 | 55.13 | 52.96 | 53.07 | 9,462,429 | -3.19(-5.67%) |
Jun 23, 2016 | 55.55 | 56.30 | 55.37 | 56.26 | 3,437,035 | +1.43(+2.61%) |
Jun 22, 2016 | 55.15 | 55.61 | 54.79 | 54.83 | 3,113,486 | -0.27(-0.50%) |
Jun 21, 2016 | 55.68 | 55.74 | 54.50 | 55.10 | 5,242,328 | -0.03(-0.05%) |
Jun 20, 2016 | 56.42 | 56.56 | 55.03 | 55.13 | 6,016,843 | +0.08(+0.14%) |
Jun 17, 2016 | 55.14 | 55.57 | 54.73 | 55.05 | 7,218,981 | -0.05(-0.09%) |
Jun 16, 2016 | 54.97 | 55.27 | 53.80 | 55.10 | 6,175,468 | -0.33(-0.60%) |
Jun 15, 2016 | 56.11 | 56.80 | 55.29 | 55.44 | 11,066,407 | +0.18(+0.33%) |
Jun 14, 2016 | 58.76 | 58.76 | 54.68 | 55.26 | 17,422,912 | -3.92(-6.62%) |
Jun 13, 2016 | 59.57 | 60.39 | 59.14 | 59.18 | 2,908,321 | -0.89(-1.48%) |
Jun 10, 2016 | 60.29 | 60.51 | 59.85 | 60.07 | 2,921,957 | -0.71(-1.17%) |
Jun 09, 2016 | 61.28 | 61.29 | 60.15 | 60.78 | 3,206,395 | -1.05(-1.71%) |
Jun 08, 2016 | 61.53 | 62.23 | 61.26 | 61.84 | 3,720,086 | -0.21(-0.35%) |
Jun 07, 2016 | 62.61 | 62.66 | 62.02 | 62.05 | 2,623,150 | -0.43(-0.69%) |
Jun 06, 2016 | 61.46 | 62.89 | 61.23 | 62.48 | 2,824,835 | +1.07(+1.75%) |
Jun 03, 2016 | 61.99 | 62.08 | 60.44 | 61.41 | 4,055,738 | -1.53(-2.43%) |
Jun 02, 2016 | 62.77 | 62.93 | 62.28 | 62.93 | 1,744,590 | +0.14(+0.22%) |
Jun 01, 2016 | 62.19 | 62.88 | 61.61 | 62.80 | 1,859,095 | -0.02(-0.03%) |
May 31, 2016 | 63.63 | 63.76 | 62.46 | 62.81 | 2,755,762 | -0.51(-0.80%) |
May 27, 2016 | 62.50 | 63.32 | 63.32 | 63.32 | 3,277,982 | +1.09(+1.75%) |
May 26, 2016 | 62.63 | 62.74 | 61.98 | 62.23 | 1,915,099 | -0.61(-0.97%) |
May 25, 2016 | 61.78 | 63.06 | 61.62 | 62.84 | 3,226,436 | +1.41(+2.30%) |
May 24, 2016 | 60.81 | 61.62 | 59.69 | 61.42 | 2,385,627 | +0.83(+1.37%) |
May 23, 2016 | 60.74 | 61.31 | 60.39 | 60.59 | 2,203,570 | -0.24(-0.39%) |
May 20, 2016 | 60.69 | 61.38 | 60.43 | 60.83 | 2,393,847 | +0.34(+0.57%) |
May 19, 2016 | 60.36 | 61.57 | 59.93 | 60.49 | 4,035,205 | -0.39(-0.63%) |
May 18, 2016 | 59.03 | 60.90 | 58.88 | 60.87 | 5,059,503 | +1.84(+3.12%) |
May 17, 2016 | 59.07 | 59.75 | 58.67 | 59.03 | 3,123,734 | -0.39(-0.65%) |
May 16, 2016 | 58.77 | 59.74 | 58.64 | 59.42 | 3,123,329 | +0.49(+0.83%) |
May 13, 2016 | 59.31 | 60.00 | 58.60 | 58.93 | 2,868,003 | -0.56(-0.94%) |
May 12, 2016 | 60.18 | 60.66 | 59.04 | 59.49 | 2,460,133 | -0.51(-0.84%) |
May 11, 2016 | 60.40 | 60.93 | 59.99 | 59.99 | 2,828,376 | -0.67(-1.11%) |
May 10, 2016 | 59.70 | 60.78 | 59.66 | 60.66 | 3,108,779 | +1.31(+2.21%) |
May 09, 2016 | 59.96 | 60.01 | 59.05 | 59.35 | 3,270,415 | +0.18(+0.30%) |
May 06, 2016 | 58.67 | 59.21 | 58.35 | 59.17 | 4,037,046 | +0.23(+0.39%) |
May 05, 2016 | 59.63 | 59.97 | 58.50 | 58.94 | 6,268,409 | -0.48(-0.80%) |
May 04, 2016 | 60.68 | 60.69 | 59.07 | 59.42 | 4,758,083 | -1.95(-3.18%) |
May 03, 2016 | 61.88 | 62.00 | 60.92 | 61.37 | 2,561,527 | -1.37(-2.19%) |