Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.24 | 55.70 | 55.20 | 55.54 | 429,091 | +0.31(+0.56%) |
Jul 28, 2016 | 54.96 | 55.33 | 54.96 | 55.23 | 184,100 | +0.22(+0.40%) |
Jul 27, 2016 | 55.61 | 55.61 | 54.56 | 55.02 | 552,334 | -0.68(-1.22%) |
Jul 26, 2016 | 56.21 | 56.36 | 55.53 | 55.70 | 163,855 | -0.40(-0.72%) |
Jul 25, 2016 | 56.20 | 56.20 | 55.81 | 56.10 | 178,520 | -0.12(-0.21%) |
Jul 22, 2016 | 55.47 | 56.29 | 55.47 | 56.21 | 313,043 | +0.72(+1.29%) |
Jul 21, 2016 | 55.07 | 55.55 | 54.92 | 55.49 | 410,477 | +0.28(+0.50%) |
Jul 20, 2016 | 55.55 | 55.56 | 55.15 | 55.22 | 242,017 | -0.27(-0.48%) |
Jul 19, 2016 | 55.60 | 55.66 | 55.30 | 55.49 | 242,230 | -0.12(-0.22%) |
Jul 18, 2016 | 55.49 | 55.78 | 55.49 | 55.61 | 298,287 | +0.12(+0.22%) |
Jul 15, 2016 | 55.33 | 55.64 | 55.25 | 55.49 | 457,065 | +0.16(+0.29%) |
Jul 14, 2016 | 55.47 | 55.61 | 55.19 | 55.33 | 363,009 | -0.38(-0.69%) |
Jul 13, 2016 | 55.49 | 55.72 | 55.43 | 55.72 | 209,280 | +0.41(+0.74%) |
Jul 12, 2016 | 55.67 | 55.82 | 55.29 | 55.31 | 474,642 | -0.71(-1.27%) |
Jul 11, 2016 | 55.91 | 56.04 | 55.36 | 56.02 | 385,040 | -0.02(-0.03%) |
Jul 08, 2016 | 55.44 | 56.05 | 55.51 | 56.03 | 642,086 | +0.53(+0.95%) |
Jul 07, 2016 | 56.37 | 56.37 | 55.38 | 55.51 | 1,013,749 | -1.02(-1.80%) |
Jul 06, 2016 | 56.26 | 56.54 | 56.02 | 56.52 | 668,658 | +0.18(+0.33%) |
Jul 05, 2016 | 55.99 | 56.46 | 55.99 | 56.34 | 820,147 | +0.32(+0.58%) |
Jul 01, 2016 | 56.35 | 56.02 | 56.02 | 56.02 | 1,911,462 | -0.06(-0.11%) |
Jun 30, 2016 | 55.14 | 56.08 | 54.89 | 56.08 | 698,800 | +1.17(+2.12%) |
Jun 29, 2016 | 54.89 | 55.11 | 54.71 | 54.91 | 290,626 | +0.20(+0.36%) |
Jun 28, 2016 | 54.58 | 54.73 | 54.09 | 54.72 | 325,854 | +0.20(+0.38%) |
Jun 27, 2016 | 53.73 | 54.64 | 53.70 | 54.51 | 709,048 | +0.63(+1.17%) |
Jun 24, 2016 | 53.26 | 54.34 | 53.06 | 53.88 | 723,329 | +0.08(+0.15%) |
Jun 23, 2016 | 53.59 | 53.83 | 53.47 | 53.80 | 253,410 | +0.15(+0.29%) |
Jun 22, 2016 | 53.99 | 53.99 | 53.60 | 53.65 | 137,072 | -0.24(-0.44%) |
Jun 21, 2016 | 53.86 | 54.14 | 53.52 | 53.88 | 228,200 | -0.11(-0.21%) |
Jun 20, 2016 | 54.18 | 54.29 | 53.64 | 54.00 | 307,242 | -0.19(-0.35%) |
Jun 17, 2016 | 54.08 | 54.19 | 53.69 | 54.19 | 301,710 | +0.18(+0.34%) |
Jun 16, 2016 | 53.76 | 54.13 | 53.63 | 54.00 | 1,443,711 | +0.32(+0.59%) |
Jun 15, 2016 | 54.07 | 54.09 | 53.55 | 53.69 | 163,344 | -0.37(-0.69%) |
Jun 14, 2016 | 53.82 | 54.09 | 53.54 | 54.06 | 131,410 | +0.25(+0.47%) |
Jun 13, 2016 | 53.96 | 54.08 | 53.76 | 53.81 | 178,413 | -0.07(-0.13%) |
Jun 10, 2016 | 54.01 | 54.22 | 53.71 | 53.88 | 162,195 | -0.23(-0.43%) |
Jun 09, 2016 | 53.64 | 54.15 | 53.62 | 54.12 | 114,626 | +0.49(+0.92%) |
Jun 08, 2016 | 53.27 | 53.64 | 53.23 | 53.62 | 110,247 | +0.34(+0.63%) |
Jun 07, 2016 | 53.34 | 53.60 | 53.20 | 53.29 | 249,506 | +0.00(+0.00%) |
Jun 06, 2016 | 53.45 | 53.56 | 53.10 | 53.29 | 317,763 | -0.08(-0.14%) |
Jun 03, 2016 | 52.94 | 53.61 | 52.93 | 53.37 | 417,287 | +0.82(+1.56%) |
Jun 02, 2016 | 52.46 | 52.55 | 52.03 | 52.55 | 205,301 | +0.01(+0.02%) |
Jun 01, 2016 | 52.30 | 52.55 | 52.23 | 52.54 | 547,047 | +0.18(+0.35%) |
May 31, 2016 | 52.06 | 52.39 | 51.97 | 52.35 | 219,865 | +0.29(+0.56%) |
May 27, 2016 | 51.92 | 52.06 | 52.06 | 52.06 | 461,361 | +0.14(+0.27%) |
May 26, 2016 | 51.40 | 51.95 | 51.39 | 51.92 | 248,350 | +0.54(+1.06%) |
May 25, 2016 | 51.37 | 51.49 | 51.09 | 51.38 | 326,634 | -0.17(-0.32%) |
May 24, 2016 | 51.07 | 51.58 | 51.05 | 51.54 | 417,802 | +0.56(+1.09%) |
May 23, 2016 | 51.45 | 51.52 | 50.94 | 50.99 | 419,244 | -0.43(-0.84%) |
May 20, 2016 | 51.46 | 51.46 | 51.05 | 51.42 | 489,790 | +0.14(+0.27%) |
May 19, 2016 | 50.71 | 51.29 | 50.36 | 51.28 | 560,749 | +0.45(+0.88%) |
May 18, 2016 | 51.45 | 51.85 | 50.66 | 50.83 | 721,810 | -0.90(-1.74%) |
May 17, 2016 | 52.48 | 52.51 | 51.48 | 51.73 | 381,476 | -0.93(-1.77%) |
May 16, 2016 | 52.49 | 52.66 | 52.27 | 52.66 | 450,598 | +0.10(+0.19%) |
May 13, 2016 | 52.79 | 52.81 | 52.34 | 52.56 | 273,145 | -0.22(-0.41%) |
May 12, 2016 | 52.48 | 52.90 | 52.32 | 52.78 | 414,703 | +0.25(+0.48%) |
May 11, 2016 | 52.43 | 52.58 | 52.12 | 52.53 | 1,650,009 | +0.13(+0.25%) |
May 10, 2016 | 52.38 | 52.54 | 52.22 | 52.39 | 345,217 | +0.09(+0.18%) |
May 09, 2016 | 52.04 | 52.38 | 51.95 | 52.30 | 605,170 | +0.29(+0.55%) |
May 06, 2016 | 52.27 | 52.27 | 51.55 | 52.02 | 692,819 | -0.28(-0.54%) |
May 05, 2016 | 52.35 | 52.90 | 52.13 | 52.30 | 522,936 | -0.20(-0.38%) |
May 04, 2016 | 51.86 | 52.82 | 51.84 | 52.50 | 561,949 | +0.60(+1.15%) |
May 03, 2016 | 51.83 | 52.12 | 51.60 | 51.90 | 645,767 | -0.00(-0.01%) |