Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 57.63 | 58.09 | 57.50 | 57.54 | 4,235,070 | -0.34(-0.59%) |
Jul 28, 2016 | 57.89 | 58.11 | 57.28 | 57.88 | 3,590,490 | -0.37(-0.63%) |
Jul 27, 2016 | 57.92 | 58.75 | 57.79 | 58.25 | 3,625,889 | +0.19(+0.33%) |
Jul 26, 2016 | 57.73 | 58.31 | 57.40 | 58.06 | 3,494,887 | +0.30(+0.52%) |
Jul 25, 2016 | 57.35 | 58.21 | 57.26 | 57.76 | 5,099,102 | +0.27(+0.46%) |
Jul 22, 2016 | 57.04 | 57.75 | 55.75 | 57.49 | 10,064,679 | -0.82(-1.41%) |
Jul 21, 2016 | 57.85 | 58.73 | 57.67 | 58.32 | 4,138,563 | +0.33(+0.56%) |
Jul 20, 2016 | 58.36 | 58.47 | 57.61 | 57.99 | 3,375,507 | -0.10(-0.18%) |
Jul 19, 2016 | 58.30 | 58.42 | 57.91 | 58.09 | 2,490,284 | -0.33(-0.57%) |
Jul 18, 2016 | 58.71 | 58.79 | 58.17 | 58.43 | 2,611,839 | -0.03(-0.04%) |
Jul 15, 2016 | 59.26 | 59.34 | 58.09 | 58.46 | 6,719,905 | -0.60(-1.02%) |
Jul 14, 2016 | 59.45 | 59.61 | 58.44 | 59.06 | 3,829,154 | +0.78(+1.34%) |
Jul 13, 2016 | 58.10 | 58.52 | 57.43 | 58.27 | 4,210,256 | +0.08(+0.13%) |
Jul 12, 2016 | 57.49 | 58.42 | 57.46 | 58.20 | 5,800,557 | +1.36(+2.40%) |
Jul 11, 2016 | 55.91 | 56.94 | 55.80 | 56.83 | 5,724,575 | +1.33(+2.40%) |
Jul 08, 2016 | 54.51 | 55.70 | 53.09 | 55.50 | 5,769,778 | +2.42(+4.56%) |
Jul 07, 2016 | 52.49 | 53.65 | 52.49 | 53.09 | 5,415,212 | +0.52(+1.00%) |
Jul 06, 2016 | 51.68 | 52.58 | 51.17 | 52.56 | 3,311,307 | +0.36(+0.69%) |
Jul 05, 2016 | 53.30 | 53.49 | 52.02 | 52.20 | 3,883,785 | -1.80(-3.34%) |
Jul 01, 2016 | 54.45 | 54.00 | 54.00 | 54.00 | 3,675,351 | -0.47(-0.87%) |
Jun 30, 2016 | 53.54 | 54.49 | 52.68 | 54.48 | 7,449,469 | +1.36(+2.57%) |
Jun 29, 2016 | 51.95 | 53.15 | 51.68 | 53.11 | 5,211,805 | +1.94(+3.79%) |
Jun 28, 2016 | 50.82 | 51.27 | 50.32 | 51.17 | 7,613,759 | +1.30(+2.60%) |
Jun 27, 2016 | 52.19 | 52.19 | 49.77 | 49.88 | 10,437,637 | -3.20(-6.03%) |
Jun 24, 2016 | 53.65 | 55.14 | 52.97 | 53.08 | 9,461,218 | -3.19(-5.67%) |
Jun 23, 2016 | 55.56 | 56.31 | 55.38 | 56.27 | 3,436,595 | +1.43(+2.61%) |
Jun 22, 2016 | 55.15 | 55.62 | 54.80 | 54.84 | 3,113,087 | -0.27(-0.50%) |
Jun 21, 2016 | 55.68 | 55.74 | 54.51 | 55.11 | 5,241,657 | -0.03(-0.05%) |
Jun 20, 2016 | 56.43 | 56.57 | 55.04 | 55.14 | 6,016,073 | +0.08(+0.14%) |
Jun 17, 2016 | 55.14 | 55.58 | 54.73 | 55.06 | 7,218,057 | -0.05(-0.09%) |
Jun 16, 2016 | 54.98 | 55.28 | 53.81 | 55.11 | 6,174,678 | -0.33(-0.60%) |
Jun 15, 2016 | 56.12 | 56.81 | 55.30 | 55.44 | 11,064,991 | +0.18(+0.33%) |
Jun 14, 2016 | 58.77 | 58.77 | 54.69 | 55.26 | 17,420,682 | -3.92(-6.62%) |
Jun 13, 2016 | 59.58 | 60.40 | 59.15 | 59.18 | 2,907,948 | -0.89(-1.48%) |
Jun 10, 2016 | 60.30 | 60.51 | 59.86 | 60.08 | 2,921,583 | -0.71(-1.17%) |
Jun 09, 2016 | 61.29 | 61.29 | 60.16 | 60.79 | 3,205,985 | -1.05(-1.71%) |
Jun 08, 2016 | 61.54 | 62.24 | 61.26 | 61.84 | 3,719,609 | -0.21(-0.35%) |
Jun 07, 2016 | 62.62 | 62.67 | 62.03 | 62.06 | 2,622,814 | -0.43(-0.69%) |
Jun 06, 2016 | 61.47 | 62.90 | 61.23 | 62.49 | 2,824,473 | +1.07(+1.75%) |
Jun 03, 2016 | 62.00 | 62.08 | 60.45 | 61.41 | 4,055,219 | -1.53(-2.43%) |
Jun 02, 2016 | 62.78 | 62.94 | 62.29 | 62.94 | 1,744,366 | +0.14(+0.22%) |
Jun 01, 2016 | 62.19 | 62.89 | 61.62 | 62.80 | 1,858,857 | -0.02(-0.03%) |
May 31, 2016 | 63.64 | 63.77 | 62.47 | 62.82 | 2,755,409 | -0.51(-0.80%) |
May 27, 2016 | 62.51 | 63.33 | 63.33 | 63.33 | 3,277,562 | +1.09(+1.75%) |
May 26, 2016 | 62.64 | 62.75 | 61.99 | 62.24 | 1,914,854 | -0.61(-0.97%) |
May 25, 2016 | 61.79 | 63.07 | 61.63 | 62.85 | 3,226,023 | +1.42(+2.30%) |
May 24, 2016 | 60.82 | 61.63 | 59.70 | 61.43 | 2,385,322 | +0.83(+1.37%) |
May 23, 2016 | 60.75 | 61.32 | 60.40 | 60.60 | 2,203,288 | -0.24(-0.39%) |
May 20, 2016 | 60.69 | 61.39 | 60.44 | 60.84 | 2,393,540 | +0.34(+0.57%) |
May 19, 2016 | 60.37 | 61.58 | 59.94 | 60.50 | 4,034,688 | -0.39(-0.63%) |
May 18, 2016 | 59.04 | 60.91 | 58.89 | 60.88 | 5,058,855 | +1.84(+3.12%) |
May 17, 2016 | 59.08 | 59.76 | 58.68 | 59.04 | 3,123,334 | -0.39(-0.65%) |
May 16, 2016 | 58.78 | 59.75 | 58.65 | 59.42 | 3,122,929 | +0.49(+0.83%) |
May 13, 2016 | 59.31 | 60.01 | 58.61 | 58.94 | 2,867,635 | -0.56(-0.94%) |
May 12, 2016 | 60.19 | 60.67 | 59.05 | 59.49 | 2,459,818 | -0.51(-0.84%) |
May 11, 2016 | 60.41 | 60.94 | 60.00 | 60.00 | 2,828,014 | -0.67(-1.11%) |
May 10, 2016 | 59.71 | 60.79 | 59.67 | 60.67 | 3,108,381 | +1.31(+2.21%) |
May 09, 2016 | 59.96 | 60.02 | 59.06 | 59.36 | 3,269,996 | +0.18(+0.30%) |
May 06, 2016 | 58.68 | 59.21 | 58.36 | 59.18 | 4,036,529 | +0.23(+0.39%) |
May 05, 2016 | 59.64 | 59.98 | 58.51 | 58.95 | 6,267,606 | -0.48(-0.80%) |
May 04, 2016 | 60.69 | 60.70 | 59.08 | 59.43 | 4,757,473 | -1.95(-3.18%) |
May 03, 2016 | 61.88 | 62.01 | 60.93 | 61.38 | 2,561,199 | -1.37(-2.19%) |