Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.31 | 56.34 | 55.30 | 56.19 | 4,661,739 | +0.78(+1.40%) |
Jul 28, 2016 | 55.11 | 55.58 | 54.92 | 55.42 | 3,277,800 | +0.30(+0.55%) |
Jul 27, 2016 | 55.80 | 55.80 | 54.81 | 55.11 | 3,995,961 | -0.73(-1.30%) |
Jul 26, 2016 | 56.57 | 56.63 | 55.67 | 55.84 | 2,918,678 | -0.78(-1.37%) |
Jul 25, 2016 | 56.37 | 56.63 | 56.17 | 56.62 | 2,352,136 | +0.07(+0.13%) |
Jul 22, 2016 | 55.90 | 56.61 | 55.81 | 56.55 | 2,194,384 | +0.66(+1.17%) |
Jul 21, 2016 | 55.42 | 55.93 | 55.26 | 55.89 | 2,277,933 | +0.22(+0.39%) |
Jul 20, 2016 | 55.98 | 56.17 | 55.62 | 55.67 | 1,955,668 | -0.38(-0.68%) |
Jul 19, 2016 | 56.02 | 56.24 | 55.71 | 56.06 | 2,075,937 | +0.01(+0.01%) |
Jul 18, 2016 | 55.93 | 56.22 | 55.83 | 56.05 | 2,112,564 | +0.21(+0.37%) |
Jul 15, 2016 | 55.67 | 55.99 | 55.56 | 55.84 | 2,674,105 | +0.28(+0.51%) |
Jul 14, 2016 | 55.67 | 55.81 | 55.43 | 55.56 | 3,125,279 | -0.45(-0.81%) |
Jul 13, 2016 | 56.11 | 56.16 | 55.80 | 56.01 | 3,266,100 | +0.26(+0.47%) |
Jul 12, 2016 | 55.94 | 56.19 | 55.62 | 55.75 | 2,862,123 | -0.53(-0.95%) |
Jul 11, 2016 | 55.96 | 56.37 | 55.62 | 56.29 | 2,543,578 | -0.03(-0.05%) |
Jul 08, 2016 | 55.75 | 56.32 | 55.80 | 56.32 | 3,136,730 | +0.52(+0.93%) |
Jul 07, 2016 | 56.70 | 56.84 | 55.64 | 55.80 | 3,571,254 | -1.04(-1.84%) |
Jul 06, 2016 | 56.50 | 56.88 | 56.21 | 56.84 | 4,094,590 | +0.34(+0.60%) |
Jul 05, 2016 | 56.18 | 56.55 | 56.08 | 56.50 | 3,429,651 | +0.42(+0.76%) |
Jul 01, 2016 | 56.22 | 56.08 | 56.08 | 56.08 | 3,071,625 | -0.05(-0.09%) |
Jun 30, 2016 | 55.21 | 56.13 | 55.08 | 56.13 | 4,648,777 | +1.09(+1.99%) |
Jun 29, 2016 | 55.20 | 55.31 | 54.75 | 55.03 | 3,953,781 | -0.02(-0.04%) |
Jun 28, 2016 | 53.85 | 55.05 | 53.62 | 55.05 | 8,197,038 | +1.07(+1.99%) |
Jun 27, 2016 | 53.23 | 54.09 | 53.15 | 53.98 | 4,668,873 | +0.56(+1.05%) |
Jun 24, 2016 | 52.96 | 53.90 | 52.85 | 53.42 | 6,015,948 | +0.16(+0.30%) |
Jun 23, 2016 | 53.15 | 53.26 | 52.92 | 53.26 | 1,961,244 | +0.12(+0.22%) |
Jun 22, 2016 | 53.52 | 53.61 | 53.12 | 53.15 | 2,493,778 | -0.40(-0.75%) |
Jun 21, 2016 | 53.48 | 53.72 | 53.15 | 53.55 | 3,901,104 | -0.01(-0.01%) |
Jun 20, 2016 | 53.64 | 53.78 | 53.05 | 53.56 | 6,851,422 | +0.17(+0.32%) |
Jun 17, 2016 | 53.18 | 53.59 | 53.00 | 53.38 | 11,076,831 | +0.17(+0.31%) |
Jun 16, 2016 | 52.70 | 53.40 | 52.58 | 53.22 | 4,407,111 | +0.15(+0.29%) |
Jun 15, 2016 | 53.07 | 53.39 | 52.75 | 53.07 | 4,550,256 | +0.01(+0.01%) |
Jun 14, 2016 | 52.86 | 53.21 | 52.71 | 53.06 | 8,246,718 | +0.20(+0.38%) |
Jun 13, 2016 | 52.94 | 53.27 | 52.79 | 52.86 | 4,419,286 | +0.03(+0.05%) |
Jun 10, 2016 | 53.10 | 53.29 | 52.63 | 52.83 | 3,272,806 | -0.28(-0.53%) |
Jun 09, 2016 | 52.47 | 53.19 | 52.25 | 53.11 | 2,372,864 | +0.57(+1.08%) |
Jun 08, 2016 | 52.26 | 52.74 | 52.15 | 52.54 | 2,249,747 | +0.32(+0.62%) |
Jun 07, 2016 | 52.39 | 52.80 | 52.13 | 52.22 | 2,654,064 | -0.19(-0.37%) |
Jun 06, 2016 | 52.50 | 52.74 | 52.12 | 52.41 | 2,822,179 | -0.14(-0.27%) |
Jun 03, 2016 | 51.98 | 52.80 | 51.86 | 52.56 | 4,384,071 | +1.07(+2.07%) |
Jun 02, 2016 | 51.46 | 51.63 | 50.95 | 51.49 | 3,122,565 | -0.14(-0.26%) |
Jun 01, 2016 | 51.28 | 51.73 | 51.21 | 51.63 | 2,678,506 | +0.09(+0.18%) |
May 31, 2016 | 51.08 | 51.59 | 50.89 | 51.53 | 5,434,328 | +0.46(+0.89%) |
May 27, 2016 | 51.13 | 51.08 | 51.08 | 51.08 | 1,925,105 | +0.03(+0.06%) |
May 26, 2016 | 50.49 | 51.16 | 50.46 | 51.05 | 2,588,895 | +0.45(+0.89%) |
May 25, 2016 | 50.37 | 50.67 | 50.09 | 50.60 | 2,881,155 | +0.11(+0.23%) |
May 24, 2016 | 50.14 | 50.59 | 49.98 | 50.48 | 2,767,823 | +0.46(+0.91%) |
May 23, 2016 | 50.73 | 50.78 | 49.99 | 50.03 | 2,824,958 | -0.60(-1.18%) |
May 20, 2016 | 50.75 | 50.78 | 50.40 | 50.63 | 3,022,461 | +0.07(+0.14%) |
May 19, 2016 | 49.41 | 50.57 | 49.01 | 50.56 | 4,068,792 | +0.91(+1.82%) |
May 18, 2016 | 50.36 | 50.81 | 49.44 | 49.65 | 4,838,655 | -1.05(-2.07%) |
May 17, 2016 | 51.38 | 51.51 | 50.46 | 50.70 | 3,238,314 | -0.81(-1.58%) |
May 16, 2016 | 51.36 | 51.60 | 51.01 | 51.51 | 2,122,255 | +0.09(+0.18%) |
May 13, 2016 | 51.54 | 51.67 | 51.08 | 51.42 | 2,416,394 | -0.14(-0.26%) |
May 12, 2016 | 51.10 | 51.63 | 50.94 | 51.55 | 3,518,885 | +0.40(+0.78%) |
May 11, 2016 | 51.09 | 51.25 | 50.55 | 51.16 | 2,575,939 | +0.14(+0.28%) |
May 10, 2016 | 51.02 | 51.26 | 50.91 | 51.01 | 2,386,307 | +0.03(+0.06%) |
May 09, 2016 | 50.93 | 51.10 | 50.93 | 50.98 | 2,887,615 | +0.15(+0.29%) |
May 06, 2016 | 51.43 | 51.51 | 50.33 | 50.83 | 3,336,649 | -0.51(-1.00%) |
May 05, 2016 | 51.85 | 52.31 | 51.10 | 51.35 | 3,782,303 | -0.56(-1.09%) |
May 04, 2016 | 50.22 | 52.08 | 50.22 | 51.91 | 4,473,964 | +0.60(+1.17%) |
May 03, 2016 | 51.26 | 51.57 | 50.95 | 51.31 | 5,494,956 | -0.11(-0.22%) |