Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.26 | 55.72 | 55.21 | 55.56 | 428,989 | +0.31(+0.56%) |
Jul 28, 2016 | 54.97 | 55.34 | 54.97 | 55.25 | 184,056 | +0.22(+0.40%) |
Jul 27, 2016 | 55.62 | 55.62 | 54.57 | 55.03 | 552,203 | -0.68(-1.22%) |
Jul 26, 2016 | 56.22 | 56.38 | 55.54 | 55.71 | 163,816 | -0.40(-0.72%) |
Jul 25, 2016 | 56.21 | 56.21 | 55.82 | 56.11 | 178,477 | -0.12(-0.21%) |
Jul 22, 2016 | 55.49 | 56.30 | 55.48 | 56.23 | 312,969 | +0.72(+1.29%) |
Jul 21, 2016 | 55.09 | 55.56 | 54.94 | 55.51 | 410,379 | +0.28(+0.50%) |
Jul 20, 2016 | 55.56 | 55.57 | 55.17 | 55.23 | 241,960 | -0.27(-0.49%) |
Jul 19, 2016 | 55.61 | 55.67 | 55.31 | 55.50 | 242,173 | -0.12(-0.22%) |
Jul 18, 2016 | 55.51 | 55.79 | 55.51 | 55.62 | 298,216 | +0.12(+0.22%) |
Jul 15, 2016 | 55.35 | 55.65 | 55.26 | 55.50 | 456,956 | +0.16(+0.29%) |
Jul 14, 2016 | 55.48 | 55.62 | 55.21 | 55.35 | 362,922 | -0.38(-0.69%) |
Jul 13, 2016 | 55.50 | 55.73 | 55.44 | 55.73 | 209,230 | +0.41(+0.74%) |
Jul 12, 2016 | 55.69 | 55.83 | 55.30 | 55.32 | 474,529 | -0.71(-1.27%) |
Jul 11, 2016 | 55.92 | 56.05 | 55.37 | 56.03 | 384,948 | -0.02(-0.03%) |
Jul 08, 2016 | 55.45 | 56.06 | 55.52 | 56.05 | 641,933 | +0.53(+0.95%) |
Jul 07, 2016 | 56.38 | 56.39 | 55.39 | 55.52 | 1,013,508 | -1.02(-1.80%) |
Jul 06, 2016 | 56.28 | 56.55 | 56.03 | 56.54 | 668,499 | +0.18(+0.33%) |
Jul 05, 2016 | 56.00 | 56.47 | 56.00 | 56.35 | 819,952 | +0.32(+0.58%) |
Jul 01, 2016 | 56.37 | 56.03 | 56.03 | 56.03 | 1,911,007 | -0.06(-0.11%) |
Jun 30, 2016 | 55.15 | 56.09 | 54.91 | 56.09 | 698,634 | +1.17(+2.12%) |
Jun 29, 2016 | 54.91 | 55.13 | 54.72 | 54.93 | 290,556 | +0.20(+0.36%) |
Jun 28, 2016 | 54.59 | 54.74 | 54.10 | 54.73 | 325,776 | +0.21(+0.38%) |
Jun 27, 2016 | 53.75 | 54.65 | 53.72 | 54.53 | 708,879 | +0.63(+1.17%) |
Jun 24, 2016 | 53.27 | 54.35 | 53.07 | 53.89 | 723,157 | +0.08(+0.15%) |
Jun 23, 2016 | 53.60 | 53.84 | 53.49 | 53.81 | 253,350 | +0.15(+0.29%) |
Jun 22, 2016 | 54.00 | 54.00 | 53.62 | 53.66 | 137,039 | -0.24(-0.44%) |
Jun 21, 2016 | 53.88 | 54.15 | 53.53 | 53.90 | 228,146 | -0.11(-0.21%) |
Jun 20, 2016 | 54.20 | 54.30 | 53.65 | 54.01 | 307,169 | -0.19(-0.35%) |
Jun 17, 2016 | 54.09 | 54.20 | 53.71 | 54.20 | 301,638 | +0.18(+0.34%) |
Jun 16, 2016 | 53.77 | 54.14 | 53.64 | 54.02 | 1,443,368 | +0.32(+0.59%) |
Jun 15, 2016 | 54.08 | 54.11 | 53.57 | 53.70 | 163,305 | -0.37(-0.69%) |
Jun 14, 2016 | 53.83 | 54.10 | 53.56 | 54.08 | 131,379 | +0.25(+0.47%) |
Jun 13, 2016 | 53.97 | 54.09 | 53.77 | 53.83 | 178,371 | -0.07(-0.13%) |
Jun 10, 2016 | 54.02 | 54.23 | 53.72 | 53.90 | 162,156 | -0.23(-0.43%) |
Jun 09, 2016 | 53.65 | 54.17 | 53.64 | 54.13 | 114,599 | +0.49(+0.92%) |
Jun 08, 2016 | 53.28 | 53.66 | 53.24 | 53.64 | 110,221 | +0.34(+0.63%) |
Jun 07, 2016 | 53.35 | 53.62 | 53.21 | 53.30 | 249,447 | +0.00(+0.00%) |
Jun 06, 2016 | 53.46 | 53.57 | 53.11 | 53.30 | 317,688 | -0.08(-0.14%) |
Jun 03, 2016 | 52.96 | 53.63 | 52.94 | 53.38 | 417,188 | +0.82(+1.56%) |
Jun 02, 2016 | 52.48 | 52.56 | 52.05 | 52.56 | 205,252 | +0.01(+0.02%) |
Jun 01, 2016 | 52.31 | 52.56 | 52.24 | 52.55 | 546,916 | +0.18(+0.35%) |
May 31, 2016 | 52.08 | 52.41 | 51.99 | 52.36 | 219,813 | +0.29(+0.56%) |
May 27, 2016 | 51.93 | 52.08 | 52.08 | 52.08 | 461,251 | +0.14(+0.27%) |
May 26, 2016 | 51.41 | 51.96 | 51.40 | 51.93 | 248,291 | +0.55(+1.06%) |
May 25, 2016 | 51.38 | 51.50 | 51.10 | 51.39 | 326,556 | -0.17(-0.32%) |
May 24, 2016 | 51.08 | 51.59 | 51.07 | 51.56 | 417,702 | +0.56(+1.09%) |
May 23, 2016 | 51.47 | 51.53 | 50.95 | 51.00 | 419,144 | -0.43(-0.84%) |
May 20, 2016 | 51.47 | 51.47 | 51.06 | 51.43 | 489,673 | +0.14(+0.27%) |
May 19, 2016 | 50.73 | 51.30 | 50.38 | 51.29 | 560,615 | +0.45(+0.88%) |
May 18, 2016 | 51.46 | 51.86 | 50.67 | 50.84 | 721,638 | -0.90(-1.74%) |
May 17, 2016 | 52.50 | 52.53 | 51.49 | 51.74 | 381,385 | -0.93(-1.77%) |
May 16, 2016 | 52.51 | 52.68 | 52.28 | 52.68 | 450,490 | +0.10(+0.19%) |
May 13, 2016 | 52.80 | 52.82 | 52.36 | 52.57 | 273,080 | -0.22(-0.41%) |
May 12, 2016 | 52.49 | 52.91 | 52.33 | 52.79 | 414,605 | +0.25(+0.48%) |
May 11, 2016 | 52.45 | 52.59 | 52.13 | 52.54 | 1,649,616 | +0.13(+0.25%) |
May 10, 2016 | 52.39 | 52.55 | 52.23 | 52.41 | 345,135 | +0.09(+0.18%) |
May 09, 2016 | 52.05 | 52.39 | 51.96 | 52.31 | 605,026 | +0.29(+0.55%) |
May 06, 2016 | 52.28 | 52.28 | 51.56 | 52.03 | 692,655 | -0.28(-0.54%) |
May 05, 2016 | 52.36 | 52.91 | 52.14 | 52.31 | 522,811 | -0.20(-0.38%) |
May 04, 2016 | 51.87 | 52.83 | 51.85 | 52.51 | 561,816 | +0.60(+1.15%) |
May 03, 2016 | 51.85 | 52.13 | 51.62 | 51.91 | 645,613 | -0.00(-0.01%) |