Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.10 | 57.03 | 55.80 | 56.85 | 2,197,676 | +0.68(+1.22%) |
Jul 28, 2016 | 55.90 | 56.38 | 55.88 | 56.16 | 1,682,892 | +0.32(+0.57%) |
Jul 27, 2016 | 56.27 | 56.34 | 55.41 | 55.85 | 2,550,600 | -0.62(-1.09%) |
Jul 26, 2016 | 56.71 | 56.89 | 56.31 | 56.46 | 1,668,284 | -0.38(-0.67%) |
Jul 25, 2016 | 57.02 | 57.21 | 56.58 | 56.85 | 1,373,312 | -0.19(-0.33%) |
Jul 22, 2016 | 56.40 | 57.05 | 56.18 | 57.04 | 1,878,285 | +0.66(+1.17%) |
Jul 21, 2016 | 56.03 | 56.47 | 55.83 | 56.38 | 2,518,979 | +0.17(+0.30%) |
Jul 20, 2016 | 56.61 | 56.66 | 56.15 | 56.21 | 1,187,065 | -0.44(-0.78%) |
Jul 19, 2016 | 56.77 | 56.87 | 56.43 | 56.65 | 1,486,711 | -0.08(-0.14%) |
Jul 18, 2016 | 56.79 | 57.02 | 56.70 | 56.73 | 1,900,219 | +0.03(+0.05%) |
Jul 15, 2016 | 56.81 | 57.02 | 56.43 | 56.70 | 2,100,144 | +0.05(+0.09%) |
Jul 14, 2016 | 56.43 | 56.73 | 56.12 | 56.65 | 2,729,936 | -0.22(-0.39%) |
Jul 13, 2016 | 56.51 | 56.89 | 54.69 | 56.87 | 2,722,757 | +0.62(+1.10%) |
Jul 12, 2016 | 56.96 | 57.08 | 56.19 | 56.25 | 3,226,229 | -1.04(-1.82%) |
Jul 11, 2016 | 57.13 | 57.35 | 56.49 | 57.29 | 2,333,608 | -0.13(-0.23%) |
Jul 08, 2016 | 56.37 | 57.46 | 56.60 | 57.43 | 3,200,687 | +0.83(+1.47%) |
Jul 07, 2016 | 57.31 | 57.31 | 56.40 | 56.60 | 1,930,853 | -1.00(-1.73%) |
Jul 06, 2016 | 57.56 | 57.83 | 56.99 | 57.60 | 3,364,823 | -0.11(-0.19%) |
Jul 05, 2016 | 57.14 | 57.81 | 56.99 | 57.71 | 2,823,970 | +0.66(+1.16%) |
Jul 01, 2016 | 57.30 | 57.04 | 57.04 | 57.04 | 2,187,200 | -0.01(-0.03%) |
Jun 30, 2016 | 55.77 | 57.07 | 55.62 | 57.06 | 4,468,583 | +1.15(+2.06%) |
Jun 29, 2016 | 55.97 | 56.27 | 55.64 | 55.91 | 2,916,106 | +0.04(+0.08%) |
Jun 28, 2016 | 55.70 | 55.96 | 54.85 | 55.86 | 3,501,818 | +0.05(+0.09%) |
Jun 27, 2016 | 54.33 | 55.92 | 54.33 | 55.81 | 3,297,265 | +1.36(+2.49%) |
Jun 24, 2016 | 53.53 | 55.02 | 53.45 | 54.45 | 2,828,667 | +0.44(+0.81%) |
Jun 23, 2016 | 53.98 | 54.01 | 53.58 | 54.01 | 1,468,544 | +0.11(+0.20%) |
Jun 22, 2016 | 54.30 | 54.30 | 53.84 | 53.91 | 1,551,120 | -0.20(-0.38%) |
Jun 21, 2016 | 53.97 | 54.43 | 53.73 | 54.11 | 1,576,708 | +0.14(+0.26%) |
Jun 20, 2016 | 54.04 | 54.20 | 53.47 | 53.97 | 1,310,161 | -0.14(-0.26%) |
Jun 17, 2016 | 53.91 | 54.13 | 53.45 | 54.11 | 2,085,947 | +0.15(+0.27%) |
Jun 16, 2016 | 53.75 | 54.13 | 53.72 | 53.96 | 1,264,649 | +0.34(+0.63%) |
Jun 15, 2016 | 54.08 | 54.23 | 53.44 | 53.63 | 1,551,578 | -0.45(-0.84%) |
Jun 14, 2016 | 53.93 | 54.10 | 53.41 | 54.08 | 1,547,959 | +0.15(+0.27%) |
Jun 13, 2016 | 54.08 | 54.36 | 53.79 | 53.93 | 2,124,190 | -0.06(-0.11%) |
Jun 10, 2016 | 53.78 | 54.10 | 53.64 | 53.99 | 1,767,740 | +0.22(+0.41%) |
Jun 09, 2016 | 53.17 | 53.84 | 53.17 | 53.77 | 1,842,064 | +0.55(+1.04%) |
Jun 08, 2016 | 52.83 | 53.25 | 52.81 | 53.22 | 1,051,146 | +0.34(+0.63%) |
Jun 07, 2016 | 52.95 | 53.22 | 52.72 | 52.88 | 1,639,512 | -0.07(-0.14%) |
Jun 06, 2016 | 52.98 | 53.19 | 52.67 | 52.96 | 1,835,383 | +0.01(+0.01%) |
Jun 03, 2016 | 52.88 | 53.29 | 52.84 | 52.95 | 1,906,438 | +0.56(+1.07%) |
Jun 02, 2016 | 52.07 | 52.41 | 51.63 | 52.39 | 2,099,808 | +0.14(+0.27%) |
Jun 01, 2016 | 52.20 | 52.45 | 52.00 | 52.25 | 2,462,169 | -0.04(-0.08%) |
May 31, 2016 | 51.68 | 52.34 | 51.63 | 52.29 | 2,976,785 | +0.62(+1.20%) |
May 27, 2016 | 51.80 | 51.67 | 51.67 | 51.67 | 1,585,973 | -0.04(-0.08%) |
May 26, 2016 | 51.00 | 51.78 | 50.96 | 51.72 | 1,599,138 | +0.78(+1.53%) |
May 25, 2016 | 50.94 | 51.11 | 50.52 | 50.93 | 1,659,921 | -0.10(-0.20%) |
May 24, 2016 | 50.63 | 51.12 | 50.63 | 51.04 | 1,512,205 | +0.50(+1.00%) |
May 23, 2016 | 51.17 | 51.22 | 50.49 | 50.53 | 1,778,944 | -0.61(-1.19%) |
May 20, 2016 | 50.98 | 51.16 | 50.47 | 51.14 | 2,022,622 | +0.34(+0.68%) |
May 19, 2016 | 50.23 | 50.80 | 49.98 | 50.80 | 2,262,110 | +0.43(+0.86%) |
May 18, 2016 | 50.95 | 51.45 | 50.25 | 50.36 | 2,987,031 | -0.82(-1.60%) |
May 17, 2016 | 52.01 | 52.18 | 50.97 | 51.18 | 2,075,850 | -0.95(-1.82%) |
May 16, 2016 | 52.00 | 52.24 | 51.71 | 52.13 | 2,166,132 | +0.00(+0.00%) |
May 13, 2016 | 52.47 | 52.55 | 51.93 | 52.13 | 2,175,847 | -0.39(-0.74%) |
May 12, 2016 | 52.53 | 52.78 | 52.27 | 52.52 | 2,555,550 | -0.02(-0.04%) |
May 11, 2016 | 52.27 | 52.58 | 51.96 | 52.54 | 3,041,312 | +0.47(+0.91%) |
May 10, 2016 | 53.02 | 53.02 | 51.71 | 52.07 | 4,434,809 | -0.93(-1.75%) |
May 09, 2016 | 52.66 | 53.04 | 52.45 | 52.99 | 1,265,614 | +0.44(+0.83%) |
May 06, 2016 | 52.74 | 52.74 | 51.96 | 52.55 | 2,252,952 | -0.23(-0.43%) |
May 05, 2016 | 53.12 | 53.47 | 52.49 | 52.78 | 2,153,323 | -0.34(-0.63%) |
May 04, 2016 | 52.18 | 53.40 | 52.02 | 53.12 | 3,191,542 | +0.80(+1.52%) |
May 03, 2016 | 52.02 | 52.52 | 51.46 | 52.32 | 3,349,448 | +0.17(+0.32%) |