Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.33 | 51.92 | 51.20 | 51.84 | 1,325,851 | +0.39(+0.75%) |
Jul 28, 2016 | 49.60 | 51.59 | 48.81 | 51.45 | 2,562,045 | +3.24(+6.73%) |
Jul 27, 2016 | 48.22 | 48.48 | 47.93 | 48.21 | 1,297,948 | +0.02(+0.05%) |
Jul 26, 2016 | 48.29 | 48.56 | 47.95 | 48.18 | 943,738 | -0.15(-0.31%) |
Jul 25, 2016 | 48.97 | 48.97 | 48.28 | 48.33 | 1,170,549 | -0.64(-1.30%) |
Jul 22, 2016 | 48.62 | 49.11 | 48.40 | 48.97 | 881,828 | +0.41(+0.84%) |
Jul 21, 2016 | 48.40 | 48.88 | 48.18 | 48.56 | 839,078 | +0.20(+0.42%) |
Jul 20, 2016 | 47.96 | 48.42 | 47.85 | 48.36 | 999,122 | +0.54(+1.14%) |
Jul 19, 2016 | 48.13 | 48.18 | 47.72 | 47.81 | 1,059,493 | -0.33(-0.69%) |
Jul 18, 2016 | 48.07 | 48.56 | 47.78 | 48.14 | 1,233,761 | +0.08(+0.16%) |
Jul 15, 2016 | 47.77 | 48.13 | 47.43 | 48.07 | 1,321,781 | +0.43(+0.89%) |
Jul 14, 2016 | 47.64 | 47.77 | 47.33 | 47.64 | 940,839 | +0.24(+0.50%) |
Jul 13, 2016 | 47.62 | 47.68 | 46.84 | 47.40 | 1,024,303 | -0.20(-0.41%) |
Jul 12, 2016 | 47.22 | 47.77 | 47.22 | 47.60 | 1,225,807 | +0.75(+1.60%) |
Jul 11, 2016 | 47.30 | 47.37 | 46.74 | 46.85 | 1,055,023 | -0.39(-0.82%) |
Jul 08, 2016 | 46.05 | 47.36 | 45.63 | 47.24 | 1,829,426 | +1.61(+3.52%) |
Jul 07, 2016 | 46.19 | 46.55 | 45.55 | 45.63 | 1,053,923 | -0.13(-0.28%) |
Jul 06, 2016 | 45.27 | 45.86 | 44.96 | 45.76 | 1,288,669 | +0.28(+0.62%) |
Jul 05, 2016 | 46.22 | 46.42 | 45.09 | 45.48 | 1,595,021 | -0.63(-1.37%) |
Jul 01, 2016 | 46.75 | 46.11 | 46.11 | 46.11 | 1,836,742 | -0.46(-1.00%) |
Jun 30, 2016 | 46.57 | 46.76 | 46.28 | 46.57 | 1,986,177 | +0.07(+0.15%) |
Jun 29, 2016 | 45.81 | 46.61 | 45.81 | 46.50 | 914,859 | +0.68(+1.48%) |
Jun 28, 2016 | 45.72 | 45.86 | 45.10 | 45.82 | 1,145,269 | +0.82(+1.82%) |
Jun 27, 2016 | 45.84 | 45.90 | 44.63 | 45.00 | 1,861,125 | -1.26(-2.72%) |
Jun 24, 2016 | 47.18 | 47.91 | 46.25 | 46.26 | 2,260,403 | -2.25(-4.64%) |
Jun 23, 2016 | 48.64 | 48.96 | 48.36 | 48.51 | 812,450 | +0.06(+0.13%) |
Jun 22, 2016 | 48.28 | 49.15 | 48.16 | 48.45 | 1,270,296 | -0.02(-0.03%) |
Jun 21, 2016 | 48.81 | 48.81 | 48.08 | 48.47 | 1,213,816 | -0.13(-0.28%) |
Jun 20, 2016 | 48.55 | 49.12 | 48.54 | 48.60 | 1,138,880 | +0.13(+0.26%) |
Jun 17, 2016 | 48.28 | 48.61 | 48.04 | 48.48 | 1,729,910 | +0.15(+0.31%) |
Jun 16, 2016 | 48.50 | 48.65 | 47.80 | 48.33 | 1,244,397 | -0.48(-0.98%) |
Jun 15, 2016 | 49.08 | 49.56 | 48.73 | 48.81 | 1,753,447 | -0.14(-0.29%) |
Jun 14, 2016 | 48.96 | 49.36 | 48.56 | 48.95 | 1,280,246 | -0.20(-0.42%) |
Jun 13, 2016 | 51.49 | 51.49 | 49.03 | 49.15 | 3,198,814 | -2.34(-4.54%) |
Jun 10, 2016 | 51.98 | 52.06 | 51.26 | 51.49 | 1,395,587 | -0.60(-1.15%) |
Jun 09, 2016 | 52.18 | 52.47 | 51.51 | 52.09 | 2,058,329 | -0.27(-0.51%) |
Jun 08, 2016 | 52.84 | 53.28 | 52.33 | 52.36 | 1,716,642 | -0.51(-0.97%) |
Jun 07, 2016 | 53.25 | 53.25 | 52.74 | 52.87 | 1,312,750 | -0.24(-0.44%) |
Jun 06, 2016 | 53.36 | 53.71 | 53.01 | 53.10 | 1,212,764 | -0.25(-0.47%) |
Jun 03, 2016 | 53.33 | 53.50 | 53.06 | 53.36 | 1,436,439 | +0.02(+0.04%) |
Jun 02, 2016 | 52.71 | 53.72 | 52.63 | 53.33 | 1,901,917 | +0.20(+0.37%) |
Jun 01, 2016 | 52.60 | 53.30 | 52.37 | 53.14 | 1,892,209 | +0.33(+0.63%) |
May 31, 2016 | 51.84 | 52.88 | 51.83 | 52.81 | 2,975,778 | +1.01(+1.95%) |
May 27, 2016 | 52.13 | 51.80 | 51.80 | 51.80 | 922,753 | -0.09(-0.17%) |
May 26, 2016 | 51.88 | 52.43 | 51.39 | 51.88 | 1,761,574 | +0.30(+0.58%) |
May 25, 2016 | 50.91 | 51.99 | 50.83 | 51.59 | 2,372,194 | +0.84(+1.66%) |
May 24, 2016 | 50.40 | 51.33 | 50.11 | 50.74 | 1,796,508 | +0.56(+1.11%) |
May 23, 2016 | 49.22 | 50.74 | 49.20 | 50.18 | 2,102,785 | +0.79(+1.59%) |
May 20, 2016 | 48.25 | 49.60 | 48.03 | 49.40 | 1,676,136 | +1.29(+2.68%) |
May 19, 2016 | 47.83 | 48.19 | 47.22 | 48.11 | 1,360,600 | +0.17(+0.36%) |
May 18, 2016 | 47.35 | 48.29 | 47.14 | 47.93 | 1,717,107 | +0.58(+1.23%) |
May 17, 2016 | 47.50 | 48.09 | 47.22 | 47.35 | 1,228,255 | -0.33(-0.69%) |
May 16, 2016 | 47.57 | 48.23 | 47.43 | 47.68 | 1,068,317 | +0.23(+0.48%) |
May 13, 2016 | 47.98 | 47.99 | 47.10 | 47.45 | 980,510 | -0.56(-1.17%) |
May 12, 2016 | 48.20 | 48.53 | 47.63 | 48.02 | 1,056,886 | +0.15(+0.31%) |
May 11, 2016 | 47.85 | 48.32 | 47.65 | 47.87 | 1,059,451 | -0.10(-0.21%) |
May 10, 2016 | 47.72 | 47.97 | 47.27 | 47.97 | 1,106,739 | +0.49(+1.04%) |
May 09, 2016 | 47.77 | 48.34 | 47.09 | 47.48 | 1,142,247 | -0.21(-0.44%) |
May 06, 2016 | 47.37 | 47.76 | 47.05 | 47.69 | 1,425,392 | +0.28(+0.59%) |
May 05, 2016 | 48.75 | 48.75 | 47.33 | 47.41 | 1,835,707 | -1.16(-2.38%) |
May 04, 2016 | 48.20 | 48.65 | 47.91 | 48.56 | 1,570,860 | +0.22(+0.45%) |
May 03, 2016 | 48.68 | 48.81 | 47.92 | 48.34 | 1,441,317 | -0.57(-1.17%) |