Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.48 | 59.87 | 59.19 | 59.82 | 6,257,203 | +0.43(+0.72%) |
Jul 28, 2016 | 59.59 | 59.74 | 58.81 | 59.39 | 5,245,925 | -0.37(-0.61%) |
Jul 27, 2016 | 60.66 | 60.66 | 59.59 | 59.76 | 3,981,310 | -0.77(-1.27%) |
Jul 26, 2016 | 60.66 | 61.45 | 60.38 | 60.53 | 6,330,507 | -0.06(-0.10%) |
Jul 25, 2016 | 59.51 | 60.62 | 59.46 | 60.59 | 5,298,778 | +1.10(+1.84%) |
Jul 22, 2016 | 59.16 | 59.56 | 58.90 | 59.50 | 3,166,369 | +0.46(+0.78%) |
Jul 21, 2016 | 59.09 | 59.31 | 58.88 | 59.04 | 4,135,369 | -0.11(-0.19%) |
Jul 20, 2016 | 58.92 | 59.16 | 58.73 | 59.15 | 3,528,801 | +0.42(+0.72%) |
Jul 19, 2016 | 58.68 | 58.78 | 58.30 | 58.73 | 5,358,857 | -0.01(-0.01%) |
Jul 18, 2016 | 57.88 | 58.78 | 57.88 | 58.73 | 4,851,348 | +0.73(+1.26%) |
Jul 15, 2016 | 58.36 | 58.60 | 57.57 | 58.00 | 6,554,733 | -0.36(-0.61%) |
Jul 14, 2016 | 58.44 | 58.94 | 58.36 | 58.36 | 6,046,906 | +0.25(+0.44%) |
Jul 13, 2016 | 58.38 | 58.64 | 58.04 | 58.11 | 4,542,417 | -0.28(-0.48%) |
Jul 12, 2016 | 57.57 | 58.45 | 57.53 | 58.38 | 8,371,835 | +0.78(+1.35%) |
Jul 11, 2016 | 56.70 | 57.75 | 56.66 | 57.61 | 6,628,087 | +0.98(+1.72%) |
Jul 08, 2016 | 56.12 | 56.84 | 55.66 | 56.63 | 5,887,449 | +0.97(+1.74%) |
Jul 07, 2016 | 55.95 | 56.32 | 55.39 | 55.66 | 6,406,697 | -0.33(-0.60%) |
Jul 06, 2016 | 55.22 | 56.02 | 55.14 | 55.99 | 4,920,836 | +0.61(+1.10%) |
Jul 05, 2016 | 55.59 | 55.76 | 55.10 | 55.38 | 4,169,524 | -0.25(-0.44%) |
Jul 01, 2016 | 55.30 | 55.63 | 55.63 | 55.63 | 6,303,018 | +0.18(+0.33%) |
Jun 30, 2016 | 55.75 | 55.82 | 55.11 | 55.45 | 8,187,941 | -0.14(-0.26%) |
Jun 29, 2016 | 55.40 | 56.05 | 55.33 | 55.59 | 8,525,930 | +0.21(+0.37%) |
Jun 28, 2016 | 55.36 | 55.91 | 54.84 | 55.38 | 9,224,275 | +0.23(+0.42%) |
Jun 27, 2016 | 54.83 | 55.37 | 53.92 | 55.15 | 7,022,598 | +0.08(+0.14%) |
Jun 24, 2016 | 54.18 | 55.48 | 54.06 | 55.07 | 8,513,437 | -0.34(-0.62%) |
Jun 23, 2016 | 55.09 | 55.75 | 55.03 | 55.41 | 9,458,317 | +0.73(+1.34%) |
Jun 22, 2016 | 54.21 | 54.95 | 54.21 | 54.68 | 5,568,071 | +0.44(+0.82%) |
Jun 21, 2016 | 54.22 | 54.67 | 53.74 | 54.24 | 5,767,071 | +0.25(+0.46%) |
Jun 20, 2016 | 54.09 | 54.71 | 53.99 | 53.99 | 5,448,843 | +0.39(+0.73%) |
Jun 17, 2016 | 53.21 | 54.07 | 53.10 | 53.60 | 9,903,015 | +0.41(+0.78%) |
Jun 16, 2016 | 53.38 | 53.64 | 53.01 | 53.19 | 6,255,723 | -0.23(-0.43%) |
Jun 15, 2016 | 53.19 | 53.88 | 53.12 | 53.42 | 7,422,889 | +0.42(+0.79%) |
Jun 14, 2016 | 52.94 | 53.16 | 52.35 | 53.00 | 6,638,186 | -0.12(-0.22%) |
Jun 13, 2016 | 53.88 | 54.07 | 53.08 | 53.12 | 5,835,995 | -0.79(-1.46%) |
Jun 10, 2016 | 53.56 | 54.10 | 53.25 | 53.91 | 5,973,294 | +0.15(+0.28%) |
Jun 09, 2016 | 54.46 | 54.69 | 53.49 | 53.75 | 7,710,199 | -0.74(-1.36%) |
Jun 08, 2016 | 54.28 | 54.72 | 54.10 | 54.49 | 7,188,532 | +0.30(+0.56%) |
Jun 07, 2016 | 54.97 | 55.30 | 54.20 | 54.19 | 6,768,476 | -0.45(-0.83%) |
Jun 06, 2016 | 54.49 | 54.97 | 54.18 | 54.64 | 7,081,916 | +0.13(+0.23%) |
Jun 03, 2016 | 54.30 | 54.82 | 54.06 | 54.52 | 9,130,836 | +0.26(+0.48%) |
Jun 02, 2016 | 53.79 | 54.33 | 53.79 | 54.25 | 17,206,420 | -0.07(-0.13%) |
Jun 01, 2016 | 54.76 | 54.76 | 54.01 | 54.33 | 11,064,060 | -0.29(-0.54%) |
May 31, 2016 | 55.02 | 55.17 | 54.37 | 54.62 | 10,779,751 | -0.10(-0.17%) |
May 27, 2016 | 54.78 | 54.72 | 54.72 | 54.72 | 6,059,354 | -0.01(-0.01%) |
May 26, 2016 | 55.30 | 55.68 | 54.64 | 54.72 | 8,837,353 | -0.29(-0.53%) |
May 25, 2016 | 54.65 | 55.33 | 54.25 | 55.02 | 10,952,504 | +0.47(+0.86%) |
May 24, 2016 | 54.06 | 54.97 | 54.02 | 54.55 | 9,553,193 | +0.60(+1.12%) |
May 23, 2016 | 54.62 | 54.83 | 53.89 | 53.95 | 9,935,734 | -0.58(-1.06%) |
May 20, 2016 | 53.52 | 54.91 | 53.21 | 54.52 | 11,743,449 | +1.27(+2.39%) |
May 19, 2016 | 54.13 | 54.56 | 53.04 | 53.25 | 16,353,838 | -0.75(-1.38%) |
May 18, 2016 | 53.59 | 54.49 | 52.02 | 54.00 | 45,885,612 | -4.45(-7.62%) |
May 17, 2016 | 59.28 | 59.64 | 58.02 | 58.46 | 11,697,792 | -0.79(-1.34%) |
May 16, 2016 | 58.41 | 59.84 | 57.97 | 59.25 | 11,026,434 | +1.02(+1.76%) |
May 13, 2016 | 59.31 | 59.39 | 58.15 | 58.23 | 11,999,355 | -1.36(-2.28%) |
May 12, 2016 | 59.37 | 60.21 | 59.35 | 59.58 | 11,577,581 | -0.08(-0.13%) |
May 11, 2016 | 60.73 | 60.98 | 59.64 | 59.66 | 14,581,598 | -3.43(-5.43%) |
May 10, 2016 | 62.94 | 63.45 | 62.50 | 63.09 | 4,891,505 | +0.09(+0.15%) |
May 09, 2016 | 62.33 | 63.29 | 62.08 | 62.99 | 5,572,260 | +0.94(+1.51%) |
May 06, 2016 | 61.57 | 62.15 | 61.35 | 62.06 | 4,400,014 | +0.48(+0.78%) |
May 05, 2016 | 62.70 | 62.82 | 61.17 | 61.57 | 7,176,067 | -1.25(-1.98%) |
May 04, 2016 | 62.79 | 63.26 | 62.60 | 62.82 | 4,078,775 | -0.22(-0.35%) |
May 03, 2016 | 63.02 | 63.32 | 62.71 | 63.04 | 4,100,021 | -0.10(-0.16%) |