Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.23 | 56.25 | 55.21 | 56.11 | 4,668,644 | +0.78(+1.40%) |
Jul 28, 2016 | 55.03 | 55.50 | 54.84 | 55.33 | 3,282,655 | +0.30(+0.55%) |
Jul 27, 2016 | 55.72 | 55.72 | 54.73 | 55.03 | 4,001,880 | -0.73(-1.30%) |
Jul 26, 2016 | 56.48 | 56.54 | 55.59 | 55.76 | 2,923,001 | -0.78(-1.37%) |
Jul 25, 2016 | 56.28 | 56.54 | 56.09 | 56.53 | 2,355,620 | +0.07(+0.13%) |
Jul 22, 2016 | 55.81 | 56.53 | 55.73 | 56.46 | 2,197,634 | +0.65(+1.17%) |
Jul 21, 2016 | 55.34 | 55.85 | 55.17 | 55.81 | 2,281,307 | +0.22(+0.39%) |
Jul 20, 2016 | 55.89 | 56.09 | 55.54 | 55.59 | 1,958,565 | -0.38(-0.68%) |
Jul 19, 2016 | 55.94 | 56.16 | 55.63 | 55.97 | 2,079,011 | +0.01(+0.01%) |
Jul 18, 2016 | 55.85 | 56.14 | 55.75 | 55.97 | 2,115,693 | +0.21(+0.37%) |
Jul 15, 2016 | 55.59 | 55.91 | 55.48 | 55.76 | 2,678,065 | +0.28(+0.51%) |
Jul 14, 2016 | 55.59 | 55.73 | 55.35 | 55.48 | 3,129,908 | -0.45(-0.81%) |
Jul 13, 2016 | 56.02 | 56.08 | 55.71 | 55.93 | 3,270,937 | +0.26(+0.47%) |
Jul 12, 2016 | 55.86 | 56.10 | 55.54 | 55.67 | 2,866,362 | -0.53(-0.95%) |
Jul 11, 2016 | 55.87 | 56.29 | 55.53 | 56.20 | 2,547,346 | -0.03(-0.05%) |
Jul 08, 2016 | 55.67 | 56.24 | 55.71 | 56.23 | 3,141,376 | +0.52(+0.93%) |
Jul 07, 2016 | 56.61 | 56.76 | 55.56 | 55.71 | 3,576,544 | -1.04(-1.84%) |
Jul 06, 2016 | 56.42 | 56.79 | 56.12 | 56.76 | 4,100,655 | +0.34(+0.60%) |
Jul 05, 2016 | 56.10 | 56.47 | 56.00 | 56.42 | 3,434,731 | +0.42(+0.76%) |
Jul 01, 2016 | 56.14 | 55.99 | 55.99 | 55.99 | 3,076,174 | -0.05(-0.09%) |
Jun 30, 2016 | 55.12 | 56.05 | 55.00 | 56.05 | 4,655,662 | +1.09(+1.99%) |
Jun 29, 2016 | 55.12 | 55.23 | 54.67 | 54.95 | 3,959,637 | -0.02(-0.04%) |
Jun 28, 2016 | 53.77 | 54.97 | 53.54 | 54.97 | 8,209,179 | +1.07(+1.99%) |
Jun 27, 2016 | 53.15 | 54.01 | 53.07 | 53.90 | 4,675,788 | +0.56(+1.05%) |
Jun 24, 2016 | 52.88 | 53.82 | 52.77 | 53.34 | 6,024,858 | +0.16(+0.30%) |
Jun 23, 2016 | 53.07 | 53.19 | 52.84 | 53.18 | 1,964,149 | +0.12(+0.22%) |
Jun 22, 2016 | 53.44 | 53.54 | 53.04 | 53.07 | 2,497,472 | -0.40(-0.75%) |
Jun 21, 2016 | 53.41 | 53.64 | 53.07 | 53.47 | 3,906,882 | -0.01(-0.01%) |
Jun 20, 2016 | 53.56 | 53.70 | 52.97 | 53.48 | 6,861,570 | +0.17(+0.32%) |
Jun 17, 2016 | 53.10 | 53.51 | 52.92 | 53.31 | 11,093,237 | +0.17(+0.31%) |
Jun 16, 2016 | 52.62 | 53.32 | 52.51 | 53.14 | 4,413,638 | +0.15(+0.28%) |
Jun 15, 2016 | 53.00 | 53.31 | 52.67 | 52.99 | 4,556,996 | +0.01(+0.01%) |
Jun 14, 2016 | 52.78 | 53.14 | 52.64 | 52.98 | 8,258,933 | +0.20(+0.38%) |
Jun 13, 2016 | 52.86 | 53.19 | 52.72 | 52.78 | 4,425,831 | +0.03(+0.05%) |
Jun 10, 2016 | 53.02 | 53.21 | 52.55 | 52.75 | 3,277,653 | -0.28(-0.53%) |
Jun 09, 2016 | 52.39 | 53.11 | 52.17 | 53.03 | 2,376,378 | +0.57(+1.08%) |
Jun 08, 2016 | 52.18 | 52.66 | 52.08 | 52.46 | 2,253,080 | +0.32(+0.62%) |
Jun 07, 2016 | 52.31 | 52.72 | 52.05 | 52.14 | 2,657,995 | -0.19(-0.37%) |
Jun 06, 2016 | 52.42 | 52.66 | 52.05 | 52.33 | 2,826,359 | -0.14(-0.27%) |
Jun 03, 2016 | 51.90 | 52.72 | 51.78 | 52.48 | 4,390,564 | +1.06(+2.07%) |
Jun 02, 2016 | 51.38 | 51.55 | 50.88 | 51.41 | 3,127,190 | -0.14(-0.27%) |
Jun 01, 2016 | 51.21 | 51.66 | 51.13 | 51.55 | 2,682,473 | +0.09(+0.18%) |
May 31, 2016 | 51.01 | 51.51 | 50.82 | 51.46 | 5,442,378 | +0.46(+0.89%) |
May 27, 2016 | 51.05 | 51.00 | 51.00 | 51.00 | 1,927,956 | +0.03(+0.06%) |
May 26, 2016 | 50.42 | 51.08 | 50.39 | 50.97 | 2,592,730 | +0.45(+0.89%) |
May 25, 2016 | 50.30 | 50.59 | 50.01 | 50.52 | 2,885,422 | +0.11(+0.23%) |
May 24, 2016 | 50.07 | 50.52 | 49.91 | 50.41 | 2,771,923 | +0.46(+0.91%) |
May 23, 2016 | 50.65 | 50.71 | 49.92 | 49.95 | 2,829,142 | -0.60(-1.18%) |
May 20, 2016 | 50.67 | 50.71 | 50.32 | 50.55 | 3,026,938 | +0.07(+0.14%) |
May 19, 2016 | 49.33 | 50.50 | 48.94 | 50.48 | 4,074,819 | +0.90(+1.82%) |
May 18, 2016 | 50.28 | 50.74 | 49.36 | 49.58 | 4,845,822 | -1.05(-2.07%) |
May 17, 2016 | 51.31 | 51.44 | 50.39 | 50.62 | 3,243,110 | -0.81(-1.58%) |
May 16, 2016 | 51.29 | 51.53 | 50.94 | 51.44 | 2,125,398 | +0.09(+0.18%) |
May 13, 2016 | 51.46 | 51.59 | 51.01 | 51.34 | 2,419,973 | -0.14(-0.26%) |
May 12, 2016 | 51.02 | 51.56 | 50.87 | 51.48 | 3,524,097 | +0.40(+0.78%) |
May 11, 2016 | 51.02 | 51.18 | 50.47 | 51.08 | 2,579,755 | +0.14(+0.28%) |
May 10, 2016 | 50.94 | 51.19 | 50.84 | 50.94 | 2,389,842 | +0.03(+0.06%) |
May 09, 2016 | 50.86 | 51.02 | 50.86 | 50.91 | 2,891,892 | +0.15(+0.29%) |
May 06, 2016 | 51.36 | 51.44 | 50.26 | 50.76 | 3,341,592 | -0.51(-1.00%) |
May 05, 2016 | 51.77 | 52.23 | 51.02 | 51.27 | 3,787,906 | -0.56(-1.09%) |
May 04, 2016 | 50.15 | 52.01 | 50.15 | 51.83 | 4,480,591 | +0.60(+1.17%) |
May 03, 2016 | 51.19 | 51.49 | 50.87 | 51.24 | 5,503,095 | -0.11(-0.22%) |