Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.49 | 54.27 | 53.44 | 54.21 | 8,105,530 | -0.93(-1.69%) |
Jul 28, 2016 | 56.72 | 55.18 | 54.35 | 55.14 | 9,796,836 | -1.58(-2.79%) |
Jul 27, 2016 | 56.80 | 57.04 | 55.98 | 56.72 | 7,894,539 | -0.04(-0.07%) |
Jul 26, 2016 | 55.75 | 56.95 | 55.69 | 56.76 | 15,668,717 | +1.01(+1.81%) |
Jul 25, 2016 | 56.13 | 56.35 | 55.55 | 55.75 | 4,507,428 | -1.76(-3.06%) |
Jul 22, 2016 | 57.01 | 57.53 | 56.85 | 57.51 | 3,678,125 | +0.57(+1.00%) |
Jul 21, 2016 | 56.64 | 57.48 | 56.62 | 56.94 | 3,056,636 | -0.10(-0.18%) |
Jul 20, 2016 | 56.40 | 57.19 | 56.11 | 57.04 | 4,510,736 | +0.02(+0.04%) |
Jul 19, 2016 | 56.96 | 57.18 | 56.76 | 57.02 | 2,987,881 | -0.38(-0.66%) |
Jul 18, 2016 | 56.85 | 57.55 | 56.50 | 57.40 | 4,608,840 | +0.39(+0.68%) |
Jul 15, 2016 | 56.88 | 57.05 | 56.71 | 57.01 | 2,845,103 | -0.24(-0.42%) |
Jul 14, 2016 | 57.82 | 57.88 | 57.18 | 57.25 | 3,218,997 | +0.09(+0.16%) |
Jul 13, 2016 | 57.57 | 57.85 | 56.67 | 57.16 | 3,574,003 | -0.24(-0.42%) |
Jul 12, 2016 | 57.11 | 57.57 | 56.92 | 57.40 | 2,857,686 | +1.09(+1.94%) |
Jul 11, 2016 | 56.03 | 56.53 | 55.99 | 56.31 | 3,423,190 | +0.36(+0.64%) |
Jul 08, 2016 | 55.75 | 56.19 | 55.61 | 55.95 | 3,549,123 | +0.34(+0.61%) |
Jul 07, 2016 | 56.17 | 56.38 | 55.31 | 55.61 | 4,227,179 | -0.41(-0.73%) |
Jul 06, 2016 | 54.82 | 56.07 | 54.70 | 56.02 | 3,531,680 | -0.22(-0.39%) |
Jul 05, 2016 | 56.23 | 56.49 | 55.91 | 56.24 | 3,408,314 | -0.44(-0.78%) |
Jul 01, 2016 | 56.07 | 56.68 | 56.68 | 56.68 | 1,993,200 | +0.68(+1.21%) |
Jun 30, 2016 | 54.92 | 56.02 | 54.78 | 56.00 | 2,692,219 | +1.00(+1.82%) |
Jun 29, 2016 | 54.01 | 55.30 | 53.79 | 55.00 | 2,966,115 | +2.18(+4.13%) |
Jun 28, 2016 | 52.37 | 52.85 | 52.11 | 52.82 | 3,836,774 | +0.99(+1.91%) |
Jun 27, 2016 | 52.18 | 52.28 | 51.39 | 51.83 | 3,931,406 | -0.37(-0.71%) |
Jun 24, 2016 | 51.37 | 54.13 | 51.35 | 52.20 | 8,632,918 | -4.66(-8.20%) |
Jun 23, 2016 | 56.33 | 56.92 | 55.76 | 56.86 | 4,449,873 | +2.21(+4.04%) |
Jun 22, 2016 | 55.34 | 55.55 | 54.45 | 54.65 | 2,601,987 | -0.34(-0.62%) |
Jun 21, 2016 | 54.15 | 55.00 | 53.85 | 54.99 | 2,485,943 | +1.11(+2.06%) |
Jun 20, 2016 | 54.32 | 54.32 | 53.72 | 53.88 | 2,681,929 | +1.42(+2.71%) |
Jun 17, 2016 | 51.47 | 52.54 | 51.36 | 52.46 | 2,638,767 | +1.94(+3.84%) |
Jun 16, 2016 | 49.33 | 50.74 | 48.76 | 50.52 | 3,237,740 | +0.82(+1.65%) |
Jun 15, 2016 | 49.51 | 50.11 | 49.49 | 49.70 | 2,566,774 | -0.43(-0.86%) |
Jun 14, 2016 | 50.81 | 51.12 | 49.68 | 50.13 | 3,094,248 | -1.47(-2.85%) |
Jun 13, 2016 | 51.32 | 52.30 | 51.27 | 51.60 | 3,270,061 | -0.64(-1.23%) |
Jun 10, 2016 | 52.25 | 52.47 | 51.84 | 52.24 | 5,980,711 | -0.79(-1.49%) |
Jun 09, 2016 | 52.35 | 53.12 | 52.33 | 53.03 | 2,979,903 | -0.42(-0.79%) |
Jun 08, 2016 | 53.34 | 53.80 | 53.27 | 53.45 | 2,597,750 | +1.33(+2.55%) |
Jun 07, 2016 | 51.65 | 52.15 | 51.50 | 52.12 | 2,767,772 | +1.97(+3.93%) |
Jun 06, 2016 | 50.29 | 50.60 | 50.03 | 50.15 | 1,712,075 | +0.35(+0.70%) |
Jun 03, 2016 | 49.78 | 49.99 | 49.31 | 49.80 | 1,417,451 | +0.62(+1.26%) |
Jun 02, 2016 | 48.67 | 49.21 | 48.57 | 49.18 | 1,713,747 | +0.12(+0.24%) |
Jun 01, 2016 | 48.31 | 49.20 | 48.18 | 49.06 | 1,328,279 | +0.28(+0.57%) |
May 31, 2016 | 49.66 | 50.02 | 48.55 | 48.78 | 2,368,364 | -1.15(-2.30%) |
May 27, 2016 | 50.09 | 49.93 | 49.93 | 49.93 | 849,900 | -0.40(-0.79%) |
May 26, 2016 | 50.72 | 50.94 | 50.23 | 50.33 | 1,185,409 | -0.52(-1.02%) |
May 25, 2016 | 50.00 | 50.92 | 49.99 | 50.85 | 1,671,273 | +1.35(+2.73%) |
May 24, 2016 | 49.35 | 49.66 | 49.11 | 49.50 | 1,284,802 | +0.38(+0.77%) |
May 23, 2016 | 48.99 | 49.48 | 48.93 | 49.12 | 1,460,691 | -0.61(-1.23%) |
May 20, 2016 | 49.66 | 50.12 | 49.49 | 49.73 | 1,338,102 | -0.09(-0.18%) |
May 19, 2016 | 49.45 | 50.02 | 49.13 | 49.82 | 1,632,357 | -0.36(-0.72%) |
May 18, 2016 | 50.48 | 50.84 | 50.00 | 50.18 | 1,339,800 | -1.12(-2.18%) |
May 17, 2016 | 51.25 | 51.78 | 51.02 | 51.30 | 1,483,562 | -0.01(-0.02%) |
May 16, 2016 | 50.88 | 51.47 | 50.85 | 51.31 | 1,615,726 | +1.17(+2.33%) |
May 13, 2016 | 50.11 | 50.56 | 49.81 | 50.14 | 1,675,640 | -1.05(-2.05%) |
May 12, 2016 | 52.17 | 52.38 | 50.82 | 51.19 | 2,028,317 | +0.03(+0.06%) |
May 11, 2016 | 50.79 | 51.51 | 50.46 | 51.16 | 2,194,042 | +0.06(+0.12%) |
May 10, 2016 | 50.34 | 51.11 | 50.31 | 51.10 | 1,865,450 | +0.80(+1.59%) |
May 09, 2016 | 50.92 | 50.93 | 50.09 | 50.30 | 1,901,182 | -1.02(-1.99%) |
May 06, 2016 | 50.44 | 51.78 | 50.42 | 51.32 | 1,533,197 | +0.13(+0.25%) |
May 05, 2016 | 51.02 | 51.77 | 50.73 | 51.19 | 2,268,539 | +0.39(+0.77%) |
May 04, 2016 | 52.08 | 51.28 | 50.44 | 50.80 | 2,705,571 | -1.28(-2.46%) |
May 03, 2016 | 52.09 | 52.31 | 51.77 | 52.08 | 3,390,727 | -1.43(-2.67%) |