Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.98 | 58.17 | 57.13 | 57.58 | 1,808,167 | -0.39(-0.68%) |
Jul 28, 2016 | 57.71 | 58.08 | 56.86 | 57.97 | 2,673,927 | +0.00(+0.00%) |
Jul 27, 2016 | 59.43 | 59.47 | 57.75 | 57.97 | 5,390,455 | +0.52(+0.91%) |
Jul 26, 2016 | 57.00 | 57.88 | 55.86 | 57.45 | 4,941,824 | +0.81(+1.43%) |
Jul 25, 2016 | 56.68 | 57.14 | 56.41 | 56.64 | 4,842,543 | +0.11(+0.20%) |
Jul 22, 2016 | 58.21 | 58.56 | 54.42 | 56.52 | 14,644,536 | -5.33(-8.62%) |
Jul 21, 2016 | 61.05 | 62.21 | 60.84 | 61.85 | 6,166,470 | +1.25(+2.06%) |
Jul 20, 2016 | 59.72 | 60.87 | 59.27 | 60.61 | 3,691,703 | +1.01(+1.70%) |
Jul 19, 2016 | 59.59 | 59.79 | 59.14 | 59.59 | 1,678,341 | -0.32(-0.54%) |
Jul 18, 2016 | 59.46 | 60.13 | 59.05 | 59.92 | 2,237,208 | +1.14(+1.94%) |
Jul 15, 2016 | 59.06 | 59.08 | 58.45 | 58.77 | 2,054,055 | +0.00(+0.00%) |
Jul 14, 2016 | 57.83 | 58.96 | 57.11 | 58.77 | 2,395,469 | +1.78(+3.12%) |
Jul 13, 2016 | 57.95 | 57.95 | 56.76 | 57.00 | 2,224,608 | -0.39(-0.68%) |
Jul 12, 2016 | 57.12 | 57.93 | 56.87 | 57.39 | 2,380,868 | +1.01(+1.79%) |
Jul 11, 2016 | 55.47 | 56.86 | 55.44 | 56.38 | 2,498,673 | +1.51(+2.75%) |
Jul 08, 2016 | 53.79 | 55.08 | 53.11 | 54.87 | 2,636,156 | +1.76(+3.32%) |
Jul 07, 2016 | 51.80 | 53.38 | 51.76 | 53.11 | 3,279,923 | +1.81(+3.52%) |
Jul 05, 2016 | 52.91 | 52.97 | 50.65 | 51.30 | 4,204,799 | -3.30(-6.04%) |
Jul 01, 2016 | 54.49 | 54.60 | 54.60 | 54.60 | 2,419,535 | -0.59(-1.07%) |
Jun 30, 2016 | 54.10 | 55.22 | 53.79 | 55.19 | 3,870,295 | +1.35(+2.51%) |
Jun 29, 2016 | 53.27 | 54.27 | 52.98 | 53.84 | 2,472,237 | +1.28(+2.44%) |
Jun 28, 2016 | 51.71 | 53.00 | 51.57 | 52.56 | 3,549,011 | +1.96(+3.88%) |
Jun 27, 2016 | 52.47 | 53.03 | 49.81 | 50.59 | 5,964,272 | -3.14(-5.84%) |
Jun 24, 2016 | 55.82 | 56.77 | 53.52 | 53.73 | 4,487,178 | -4.88(-8.33%) |
Jun 23, 2016 | 57.76 | 58.63 | 57.41 | 58.62 | 1,677,122 | +1.62(+2.85%) |
Jun 22, 2016 | 57.05 | 58.23 | 56.94 | 57.00 | 2,102,526 | -0.10(-0.17%) |
Jun 21, 2016 | 57.68 | 58.52 | 56.99 | 57.09 | 1,877,813 | -0.43(-0.74%) |
Jun 20, 2016 | 56.65 | 58.10 | 56.46 | 57.52 | 4,116,428 | +1.73(+3.10%) |
Jun 17, 2016 | 56.46 | 56.46 | 55.22 | 55.79 | 2,753,435 | -0.71(-1.25%) |
Jun 16, 2016 | 56.04 | 56.64 | 55.26 | 56.50 | 1,988,647 | -0.18(-0.32%) |
Jun 15, 2016 | 56.86 | 57.13 | 56.48 | 56.68 | 1,830,072 | -0.02(-0.03%) |
Jun 14, 2016 | 56.47 | 56.86 | 55.83 | 56.70 | 1,800,387 | +0.04(+0.08%) |
Jun 13, 2016 | 56.71 | 57.68 | 56.53 | 56.65 | 1,436,675 | -0.51(-0.90%) |
Jun 10, 2016 | 58.36 | 58.50 | 57.06 | 57.17 | 2,771,276 | -2.11(-3.56%) |
Jun 09, 2016 | 58.00 | 59.38 | 57.87 | 59.28 | 2,872,138 | -0.36(-0.60%) |
Jun 08, 2016 | 59.77 | 60.16 | 59.05 | 59.64 | 2,399,854 | -0.25(-0.42%) |
Jun 07, 2016 | 57.90 | 60.14 | 57.71 | 59.89 | 3,515,612 | +2.23(+3.87%) |
Jun 06, 2016 | 58.38 | 58.66 | 57.61 | 57.66 | 2,222,480 | -0.72(-1.24%) |
Jun 03, 2016 | 59.08 | 59.74 | 57.80 | 58.38 | 4,222,474 | +0.31(+0.54%) |
Jun 02, 2016 | 58.46 | 58.92 | 57.79 | 58.07 | 2,490,711 | -0.60(-1.03%) |
Jun 01, 2016 | 57.88 | 58.99 | 57.88 | 58.67 | 2,338,759 | +0.44(+0.76%) |
May 31, 2016 | 57.84 | 58.52 | 57.82 | 58.22 | 2,014,377 | +0.23(+0.39%) |
May 27, 2016 | 57.50 | 58.00 | 58.00 | 58.00 | 1,293,354 | +0.29(+0.50%) |
May 26, 2016 | 57.56 | 58.26 | 57.47 | 57.71 | 1,948,856 | -0.09(-0.15%) |
May 25, 2016 | 57.95 | 58.25 | 56.79 | 57.80 | 2,739,757 | -0.17(-0.29%) |
May 24, 2016 | 57.62 | 58.15 | 57.43 | 57.96 | 3,173,791 | +0.57(+0.99%) |
May 23, 2016 | 57.43 | 58.84 | 57.35 | 57.40 | 3,861,159 | +1.09(+1.94%) |
May 20, 2016 | 55.36 | 56.52 | 54.87 | 56.31 | 2,565,105 | +1.54(+2.80%) |
May 19, 2016 | 54.95 | 55.68 | 53.93 | 54.77 | 2,956,680 | -0.67(-1.21%) |
May 18, 2016 | 54.16 | 56.13 | 54.08 | 55.44 | 3,019,134 | +1.10(+2.02%) |
May 17, 2016 | 54.19 | 55.45 | 54.02 | 54.34 | 3,576,444 | -0.10(-0.18%) |
May 16, 2016 | 53.30 | 54.82 | 53.16 | 54.44 | 3,739,665 | +1.46(+2.75%) |
May 13, 2016 | 53.17 | 54.28 | 52.70 | 52.98 | 5,609,613 | -0.79(-1.48%) |
May 12, 2016 | 56.56 | 56.65 | 53.13 | 53.78 | 5,941,352 | -2.56(-4.54%) |
May 11, 2016 | 56.39 | 56.96 | 56.12 | 56.33 | 2,486,495 | -0.24(-0.42%) |
May 10, 2016 | 56.60 | 56.79 | 55.60 | 56.57 | 2,750,120 | +0.06(+0.11%) |
May 09, 2016 | 55.96 | 56.96 | 55.96 | 56.51 | 2,871,352 | +0.36(+0.65%) |
May 06, 2016 | 55.77 | 56.16 | 54.40 | 56.14 | 3,472,365 | +0.24(+0.44%) |
May 05, 2016 | 57.44 | 57.50 | 55.81 | 55.90 | 3,241,124 | -0.76(-1.35%) |
May 04, 2016 | 57.76 | 58.21 | 56.27 | 56.66 | 2,884,030 | -1.55(-2.67%) |
May 03, 2016 | 58.15 | 58.54 | 57.80 | 58.22 | 3,929,658 | -0.09(-0.15%) |