Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.47 | 58.72 | 57.13 | 58.65 | 2,214,864 | +1.06(+1.85%) |
Jul 28, 2016 | 57.20 | 57.64 | 56.48 | 57.59 | 1,134,606 | +0.22(+0.38%) |
Jul 27, 2016 | 57.50 | 58.23 | 57.13 | 57.37 | 1,573,107 | -0.18(-0.32%) |
Jul 26, 2016 | 56.22 | 57.56 | 56.19 | 57.55 | 1,598,196 | +1.19(+2.11%) |
Jul 25, 2016 | 56.32 | 56.62 | 56.21 | 56.36 | 1,341,735 | +0.00(+0.00%) |
Jul 22, 2016 | 56.36 | 56.56 | 55.71 | 56.36 | 1,201,607 | -0.03(-0.05%) |
Jul 21, 2016 | 56.62 | 57.30 | 56.16 | 56.39 | 1,754,226 | -0.33(-0.58%) |
Jul 20, 2016 | 56.16 | 56.88 | 55.88 | 56.72 | 1,600,427 | +0.92(+1.65%) |
Jul 19, 2016 | 56.09 | 56.16 | 55.47 | 55.80 | 1,100,291 | -0.42(-0.74%) |
Jul 18, 2016 | 55.72 | 56.42 | 55.48 | 56.22 | 1,220,945 | +0.49(+0.88%) |
Jul 15, 2016 | 57.18 | 57.18 | 55.62 | 55.72 | 2,382,192 | -1.35(-2.37%) |
Jul 14, 2016 | 57.33 | 57.68 | 56.98 | 57.08 | 1,057,858 | +0.34(+0.59%) |
Jul 13, 2016 | 57.07 | 57.11 | 56.11 | 56.74 | 1,324,030 | -0.24(-0.41%) |
Jul 12, 2016 | 56.59 | 57.30 | 56.49 | 56.98 | 2,231,423 | +0.59(+1.05%) |
Jul 11, 2016 | 55.73 | 56.70 | 55.73 | 56.39 | 1,266,249 | +0.62(+1.11%) |
Jul 08, 2016 | 54.72 | 55.84 | 54.12 | 55.77 | 2,056,173 | +1.65(+3.06%) |
Jul 07, 2016 | 54.37 | 54.98 | 53.59 | 54.12 | 1,784,193 | -0.15(-0.27%) |
Jul 06, 2016 | 53.83 | 54.34 | 53.40 | 54.26 | 3,127,143 | +0.48(+0.90%) |
Jul 05, 2016 | 55.01 | 55.05 | 53.23 | 53.78 | 3,621,071 | -1.95(-3.49%) |
Jul 01, 2016 | 54.91 | 55.72 | 55.72 | 55.72 | 2,244,327 | +0.60(+1.09%) |
Jun 30, 2016 | 54.62 | 55.26 | 53.96 | 55.12 | 1,704,242 | +0.55(+1.00%) |
Jun 29, 2016 | 54.23 | 55.09 | 54.09 | 54.58 | 1,467,485 | +0.88(+1.64%) |
Jun 28, 2016 | 53.16 | 53.95 | 52.95 | 53.70 | 2,446,291 | +1.45(+2.77%) |
Jun 27, 2016 | 53.80 | 53.82 | 51.80 | 52.25 | 5,125,364 | -2.37(-4.34%) |
Jun 24, 2016 | 54.85 | 55.02 | 53.84 | 54.62 | 8,288,891 | -2.31(-4.06%) |
Jun 23, 2016 | 56.52 | 57.27 | 56.28 | 56.93 | 1,589,686 | +1.06(+1.90%) |
Jun 22, 2016 | 56.22 | 56.67 | 55.64 | 55.87 | 1,972,367 | -0.16(-0.29%) |
Jun 21, 2016 | 56.36 | 56.36 | 55.59 | 56.03 | 1,158,328 | -0.10(-0.18%) |
Jun 20, 2016 | 56.59 | 56.92 | 56.05 | 56.13 | 1,908,595 | +0.47(+0.85%) |
Jun 17, 2016 | 54.91 | 55.88 | 54.74 | 55.66 | 3,466,555 | +0.61(+1.11%) |
Jun 16, 2016 | 55.30 | 55.52 | 54.88 | 55.05 | 2,640,984 | -0.65(-1.16%) |
Jun 15, 2016 | 54.87 | 56.68 | 54.87 | 55.70 | 2,638,802 | +0.84(+1.53%) |
Jun 14, 2016 | 55.05 | 55.42 | 54.51 | 54.86 | 2,549,308 | -0.21(-0.38%) |
Jun 13, 2016 | 55.51 | 55.90 | 54.99 | 55.07 | 1,974,580 | -0.68(-1.21%) |
Jun 10, 2016 | 55.87 | 56.07 | 55.41 | 55.74 | 2,099,662 | -0.68(-1.20%) |
Jun 09, 2016 | 57.59 | 57.62 | 56.27 | 56.42 | 1,445,417 | -1.34(-2.31%) |
Jun 08, 2016 | 58.01 | 58.36 | 57.74 | 57.75 | 2,036,508 | -0.27(-0.47%) |
Jun 07, 2016 | 56.92 | 58.13 | 56.89 | 58.03 | 2,185,503 | +1.16(+2.05%) |
Jun 06, 2016 | 57.08 | 57.49 | 56.74 | 56.86 | 1,851,755 | -0.15(-0.27%) |
Jun 03, 2016 | 56.82 | 57.05 | 56.28 | 57.01 | 2,413,215 | -0.05(-0.08%) |
Jun 02, 2016 | 56.32 | 57.19 | 56.25 | 57.06 | 3,170,265 | +0.81(+1.44%) |
Jun 01, 2016 | 55.81 | 56.60 | 55.74 | 56.25 | 2,291,010 | +0.33(+0.60%) |
May 31, 2016 | 56.66 | 56.82 | 55.66 | 55.91 | 4,096,760 | -0.52(-0.93%) |
May 27, 2016 | 56.52 | 56.44 | 56.44 | 56.44 | 3,074,733 | -0.01(-0.02%) |
May 26, 2016 | 57.82 | 58.07 | 56.31 | 56.45 | 2,756,604 | -1.21(-2.10%) |
May 25, 2016 | 56.29 | 57.98 | 55.85 | 57.66 | 7,941,490 | +0.04(+0.06%) |
May 24, 2016 | 57.86 | 58.44 | 57.58 | 57.62 | 3,493,032 | -0.10(-0.17%) |
May 23, 2016 | 58.49 | 58.68 | 57.57 | 57.72 | 3,866,694 | -0.64(-1.10%) |
May 20, 2016 | 57.29 | 58.55 | 56.97 | 58.36 | 3,503,621 | +1.25(+2.20%) |
May 19, 2016 | 57.70 | 58.44 | 56.99 | 57.11 | 4,904,489 | -0.61(-1.06%) |
May 18, 2016 | 58.18 | 58.54 | 57.46 | 57.72 | 2,261,912 | -0.84(-1.43%) |
May 17, 2016 | 58.84 | 59.64 | 57.94 | 58.56 | 2,114,756 | -0.25(-0.43%) |
May 16, 2016 | 58.06 | 59.07 | 58.00 | 58.81 | 1,894,644 | +0.67(+1.15%) |
May 13, 2016 | 59.32 | 59.90 | 57.94 | 58.14 | 4,541,947 | -1.75(-2.92%) |
May 12, 2016 | 60.28 | 60.56 | 59.26 | 59.89 | 2,099,037 | -0.10(-0.17%) |
May 11, 2016 | 61.54 | 62.24 | 59.74 | 59.99 | 3,466,041 | -3.83(-6.00%) |
May 10, 2016 | 62.69 | 63.99 | 62.32 | 63.82 | 1,433,583 | +1.24(+1.98%) |
May 09, 2016 | 62.42 | 63.02 | 62.39 | 62.58 | 1,176,226 | +0.05(+0.09%) |
May 06, 2016 | 62.93 | 63.08 | 61.74 | 62.53 | 2,216,437 | -0.66(-1.04%) |
May 05, 2016 | 63.29 | 63.69 | 62.65 | 63.19 | 1,216,133 | -0.41(-0.64%) |
May 04, 2016 | 63.66 | 63.86 | 62.93 | 63.59 | 1,703,786 | -0.53(-0.83%) |
May 03, 2016 | 64.36 | 64.60 | 63.84 | 64.13 | 1,846,292 | -0.88(-1.36%) |