Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 59.64 | 60.44 | 59.46 | 59.86 | 3,128,434 | +0.15(+0.25%) |
Jul 28, 2016 | 59.37 | 59.85 | 59.14 | 59.71 | 1,234,145 | +0.34(+0.57%) |
Jul 27, 2016 | 59.99 | 60.04 | 58.54 | 59.37 | 3,758,520 | -0.76(-1.27%) |
Jul 26, 2016 | 60.70 | 60.70 | 59.83 | 60.14 | 1,678,940 | -0.55(-0.91%) |
Jul 25, 2016 | 60.67 | 60.75 | 60.26 | 60.69 | 1,725,803 | +0.01(+0.01%) |
Jul 22, 2016 | 59.64 | 60.75 | 59.64 | 60.68 | 2,496,933 | +0.96(+1.61%) |
Jul 21, 2016 | 58.99 | 59.72 | 58.56 | 59.72 | 2,580,420 | +0.73(+1.24%) |
Jul 20, 2016 | 59.14 | 59.25 | 58.66 | 58.99 | 2,108,591 | -0.15(-0.25%) |
Jul 19, 2016 | 59.12 | 59.30 | 58.81 | 59.14 | 1,336,814 | +0.04(+0.06%) |
Jul 18, 2016 | 59.38 | 59.56 | 58.96 | 59.10 | 2,111,126 | -0.07(-0.11%) |
Jul 15, 2016 | 59.16 | 59.44 | 58.75 | 59.17 | 2,346,257 | +0.02(+0.04%) |
Jul 14, 2016 | 58.89 | 59.25 | 58.77 | 59.14 | 2,222,031 | -0.22(-0.38%) |
Jul 13, 2016 | 59.17 | 59.47 | 58.90 | 59.37 | 2,768,694 | +0.49(+0.83%) |
Jul 12, 2016 | 59.55 | 59.70 | 58.85 | 58.88 | 3,221,300 | -1.07(-1.78%) |
Jul 11, 2016 | 59.75 | 60.16 | 59.12 | 59.95 | 3,264,845 | -0.13(-0.22%) |
Jul 08, 2016 | 59.61 | 60.11 | 59.79 | 60.08 | 3,123,171 | +0.29(+0.49%) |
Jul 07, 2016 | 60.75 | 60.81 | 59.59 | 59.79 | 3,166,836 | -1.17(-1.91%) |
Jul 06, 2016 | 60.71 | 61.03 | 60.20 | 60.96 | 2,386,265 | -0.09(-0.15%) |
Jul 05, 2016 | 60.34 | 61.21 | 60.18 | 61.05 | 2,874,000 | +0.87(+1.44%) |
Jul 01, 2016 | 60.41 | 60.18 | 60.18 | 60.18 | 2,105,400 | +0.05(+0.09%) |
Jun 30, 2016 | 59.19 | 60.13 | 58.99 | 60.13 | 2,972,699 | +1.02(+1.73%) |
Jun 29, 2016 | 59.22 | 59.55 | 58.72 | 59.11 | 2,518,577 | -0.10(-0.16%) |
Jun 28, 2016 | 59.46 | 59.49 | 58.54 | 59.20 | 3,363,132 | -0.40(-0.66%) |
Jun 27, 2016 | 58.66 | 59.86 | 58.48 | 59.60 | 4,758,707 | +0.99(+1.68%) |
Jun 24, 2016 | 57.42 | 58.96 | 57.21 | 58.61 | 5,659,882 | +1.16(+2.02%) |
Jun 23, 2016 | 57.64 | 57.64 | 57.04 | 57.45 | 2,105,684 | -0.22(-0.39%) |
Jun 22, 2016 | 57.75 | 57.86 | 57.49 | 57.68 | 1,714,407 | -0.01(-0.01%) |
Jun 21, 2016 | 57.83 | 57.95 | 57.44 | 57.69 | 1,825,602 | +0.01(+0.01%) |
Jun 20, 2016 | 58.27 | 58.29 | 57.09 | 57.68 | 2,819,534 | -0.51(-0.87%) |
Jun 17, 2016 | 58.20 | 58.37 | 57.54 | 58.19 | 5,161,226 | -0.08(-0.14%) |
Jun 16, 2016 | 57.85 | 58.55 | 57.80 | 58.27 | 3,267,303 | +0.48(+0.83%) |
Jun 15, 2016 | 58.49 | 58.60 | 57.54 | 57.79 | 2,833,080 | -0.70(-1.20%) |
Jun 14, 2016 | 57.70 | 58.49 | 57.39 | 58.49 | 3,205,976 | +0.77(+1.33%) |
Jun 13, 2016 | 57.66 | 57.96 | 57.40 | 57.72 | 3,057,530 | +0.06(+0.10%) |
Jun 10, 2016 | 57.24 | 57.77 | 57.17 | 57.66 | 3,882,976 | +0.45(+0.78%) |
Jun 09, 2016 | 56.37 | 57.31 | 56.37 | 57.21 | 2,121,545 | +0.85(+1.51%) |
Jun 08, 2016 | 55.80 | 56.41 | 55.73 | 56.36 | 1,626,460 | +0.56(+1.00%) |
Jun 07, 2016 | 56.12 | 56.37 | 55.67 | 55.80 | 2,260,879 | -0.29(-0.52%) |
Jun 06, 2016 | 56.18 | 56.42 | 55.76 | 56.09 | 2,514,719 | -0.23(-0.41%) |
Jun 03, 2016 | 55.48 | 56.61 | 55.48 | 56.32 | 3,003,123 | +1.28(+2.32%) |
Jun 02, 2016 | 54.99 | 55.12 | 54.52 | 55.05 | 2,262,678 | -0.01(-0.01%) |
Jun 01, 2016 | 54.78 | 55.08 | 54.64 | 55.05 | 2,323,526 | +0.29(+0.53%) |
May 31, 2016 | 54.16 | 54.87 | 54.05 | 54.76 | 3,812,074 | +0.39(+0.71%) |
May 27, 2016 | 54.52 | 54.37 | 54.37 | 54.37 | 1,513,298 | +0.01(+0.01%) |
May 26, 2016 | 53.72 | 54.44 | 53.72 | 54.37 | 1,531,014 | +0.70(+1.31%) |
May 25, 2016 | 53.80 | 53.86 | 53.37 | 53.66 | 2,328,102 | -0.26(-0.49%) |
May 24, 2016 | 53.63 | 54.04 | 53.48 | 53.93 | 2,042,539 | +0.33(+0.61%) |
May 23, 2016 | 54.07 | 54.12 | 53.54 | 53.60 | 2,141,331 | -0.34(-0.64%) |
May 20, 2016 | 53.87 | 53.99 | 53.35 | 53.94 | 2,906,233 | +0.25(+0.46%) |
May 19, 2016 | 53.14 | 53.72 | 52.56 | 53.69 | 2,822,152 | +0.52(+0.97%) |
May 18, 2016 | 53.94 | 54.27 | 52.95 | 53.18 | 4,076,540 | -0.85(-1.58%) |
May 17, 2016 | 55.16 | 55.24 | 53.70 | 54.03 | 3,743,114 | -1.29(-2.34%) |
May 16, 2016 | 55.14 | 55.33 | 54.61 | 55.32 | 2,525,499 | +0.04(+0.08%) |
May 13, 2016 | 55.50 | 55.65 | 55.09 | 55.28 | 2,565,155 | -0.25(-0.45%) |
May 12, 2016 | 55.19 | 55.72 | 54.66 | 55.53 | 4,130,612 | +0.39(+0.71%) |
May 11, 2016 | 54.60 | 55.41 | 54.35 | 55.14 | 12,464,384 | +0.46(+0.84%) |
May 10, 2016 | 54.27 | 55.37 | 54.20 | 54.68 | 5,831,234 | -0.40(-0.73%) |
May 09, 2016 | 55.04 | 55.43 | 54.64 | 55.08 | 2,575,683 | +0.14(+0.26%) |
May 06, 2016 | 55.87 | 55.88 | 53.97 | 54.94 | 4,967,186 | -1.05(-1.88%) |
May 05, 2016 | 56.26 | 56.86 | 55.64 | 55.99 | 2,706,250 | -0.48(-0.85%) |
May 04, 2016 | 55.64 | 56.78 | 55.60 | 56.47 | 2,171,958 | +0.75(+1.34%) |
May 03, 2016 | 55.91 | 56.23 | 55.51 | 55.72 | 2,125,613 | -0.13(-0.24%) |