Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.47 | 51.54 | 50.78 | 51.07 | 3,921,139 | -0.48(-0.94%) |
Jul 28, 2016 | 51.66 | 51.66 | 51.16 | 51.55 | 1,743,996 | -0.32(-0.62%) |
Jul 27, 2016 | 52.19 | 52.23 | 51.65 | 51.87 | 2,577,388 | -0.13(-0.25%) |
Jul 26, 2016 | 51.12 | 52.07 | 51.01 | 52.00 | 2,863,305 | +0.89(+1.73%) |
Jul 25, 2016 | 51.05 | 51.12 | 50.68 | 51.12 | 1,888,045 | +0.07(+0.14%) |
Jul 22, 2016 | 51.03 | 51.09 | 50.44 | 51.04 | 1,709,794 | +0.14(+0.27%) |
Jul 21, 2016 | 51.22 | 51.43 | 50.62 | 50.91 | 1,980,498 | -0.23(-0.46%) |
Jul 20, 2016 | 50.86 | 51.33 | 50.47 | 51.14 | 2,107,779 | +0.36(+0.71%) |
Jul 19, 2016 | 50.78 | 51.16 | 50.56 | 50.78 | 3,095,681 | -0.35(-0.69%) |
Jul 18, 2016 | 51.20 | 51.32 | 50.80 | 51.13 | 2,324,758 | -0.27(-0.53%) |
Jul 15, 2016 | 51.52 | 51.70 | 51.17 | 51.41 | 3,316,332 | +0.02(+0.05%) |
Jul 14, 2016 | 51.43 | 52.11 | 51.02 | 51.38 | 4,602,371 | -0.06(-0.11%) |
Jul 13, 2016 | 51.53 | 51.66 | 50.99 | 51.44 | 2,434,468 | -0.07(-0.14%) |
Jul 12, 2016 | 50.68 | 51.67 | 50.36 | 51.51 | 3,106,457 | +1.26(+2.50%) |
Jul 11, 2016 | 50.11 | 50.51 | 49.93 | 50.25 | 2,576,943 | +0.39(+0.78%) |
Jul 08, 2016 | 48.90 | 49.93 | 48.41 | 49.87 | 2,485,686 | +1.46(+3.01%) |
Jul 07, 2016 | 47.93 | 48.72 | 47.90 | 48.41 | 3,339,983 | +0.53(+1.11%) |
Jul 06, 2016 | 47.28 | 47.89 | 46.94 | 47.88 | 3,816,581 | +0.59(+1.24%) |
Jul 05, 2016 | 48.05 | 48.32 | 46.94 | 47.29 | 3,092,274 | -1.25(-2.57%) |
Jul 01, 2016 | 48.02 | 48.54 | 48.54 | 48.54 | 3,307,531 | +0.43(+0.90%) |
Jun 30, 2016 | 46.98 | 48.10 | 46.68 | 48.10 | 3,597,939 | +1.32(+2.82%) |
Jun 29, 2016 | 46.49 | 46.96 | 46.03 | 46.78 | 3,378,204 | +0.99(+2.16%) |
Jun 28, 2016 | 45.21 | 45.99 | 44.98 | 45.79 | 5,741,641 | +1.04(+2.32%) |
Jun 27, 2016 | 46.13 | 46.24 | 43.73 | 44.75 | 7,184,829 | -1.98(-4.24%) |
Jun 24, 2016 | 48.36 | 48.91 | 46.65 | 46.73 | 7,139,074 | -3.86(-7.62%) |
Jun 23, 2016 | 50.38 | 50.59 | 50.12 | 50.59 | 1,477,176 | +0.85(+1.72%) |
Jun 22, 2016 | 49.83 | 50.01 | 49.63 | 49.74 | 2,063,682 | -0.07(-0.15%) |
Jun 21, 2016 | 50.13 | 50.33 | 49.50 | 49.81 | 1,944,988 | -0.35(-0.71%) |
Jun 20, 2016 | 50.37 | 50.94 | 50.13 | 50.16 | 2,462,932 | +0.54(+1.09%) |
Jun 17, 2016 | 49.05 | 49.81 | 48.96 | 49.63 | 3,070,535 | +0.67(+1.37%) |
Jun 16, 2016 | 48.51 | 49.11 | 48.01 | 48.96 | 2,064,292 | +0.11(+0.23%) |
Jun 15, 2016 | 48.96 | 49.24 | 48.67 | 48.84 | 1,909,082 | +0.17(+0.35%) |
Jun 14, 2016 | 48.69 | 49.03 | 48.27 | 48.67 | 3,253,015 | -0.15(-0.31%) |
Jun 13, 2016 | 49.33 | 49.52 | 48.80 | 48.83 | 3,298,210 | -0.80(-1.61%) |
Jun 10, 2016 | 50.10 | 50.22 | 49.28 | 49.63 | 2,324,694 | -0.93(-1.83%) |
Jun 09, 2016 | 50.46 | 50.67 | 50.12 | 50.55 | 1,487,001 | -0.30(-0.59%) |
Jun 08, 2016 | 50.70 | 51.20 | 50.66 | 50.85 | 2,256,365 | +0.49(+0.98%) |
Jun 07, 2016 | 50.62 | 51.03 | 50.33 | 50.36 | 2,259,982 | -0.11(-0.22%) |
Jun 06, 2016 | 49.72 | 50.54 | 49.58 | 50.47 | 2,011,712 | +0.98(+1.99%) |
Jun 03, 2016 | 49.71 | 49.78 | 49.13 | 49.49 | 2,246,645 | -0.24(-0.49%) |
Jun 02, 2016 | 49.55 | 49.76 | 49.22 | 49.73 | 2,221,770 | +0.08(+0.16%) |
Jun 01, 2016 | 49.30 | 49.71 | 48.92 | 49.65 | 2,587,509 | +0.02(+0.03%) |
May 31, 2016 | 49.69 | 49.96 | 49.27 | 49.63 | 2,296,560 | +0.00(+0.00%) |
May 27, 2016 | 49.63 | 49.63 | 49.63 | 49.63 | 1,279,081 | +0.09(+0.18%) |
May 26, 2016 | 49.56 | 50.16 | 49.43 | 49.54 | 1,896,672 | -0.07(-0.15%) |
May 25, 2016 | 48.87 | 49.79 | 48.79 | 49.62 | 2,758,015 | +0.97(+2.00%) |
May 24, 2016 | 48.67 | 48.83 | 48.42 | 48.64 | 2,423,711 | +0.28(+0.58%) |
May 23, 2016 | 48.05 | 48.55 | 47.77 | 48.36 | 2,101,872 | +0.20(+0.42%) |
May 20, 2016 | 48.31 | 48.76 | 47.92 | 48.16 | 3,821,605 | +0.21(+0.44%) |
May 19, 2016 | 48.03 | 48.11 | 47.40 | 47.95 | 4,286,533 | -0.45(-0.93%) |
May 18, 2016 | 49.19 | 49.41 | 48.16 | 48.40 | 2,735,222 | -0.98(-1.99%) |
May 17, 2016 | 49.80 | 50.24 | 49.20 | 49.38 | 2,247,136 | -0.51(-1.02%) |
May 16, 2016 | 49.17 | 50.03 | 49.14 | 49.89 | 2,560,172 | +0.87(+1.77%) |
May 13, 2016 | 49.87 | 50.24 | 48.82 | 49.02 | 2,103,350 | -0.97(-1.93%) |
May 12, 2016 | 50.15 | 50.33 | 49.67 | 49.99 | 1,997,381 | +0.06(+0.11%) |
May 11, 2016 | 49.97 | 50.45 | 49.77 | 49.93 | 2,281,685 | -0.08(-0.16%) |
May 10, 2016 | 48.95 | 50.04 | 48.80 | 50.01 | 1,945,884 | +1.16(+2.37%) |
May 09, 2016 | 49.21 | 49.28 | 48.57 | 48.85 | 2,191,482 | -0.52(-1.04%) |
May 06, 2016 | 48.99 | 49.43 | 48.58 | 49.37 | 2,354,113 | +0.26(+0.52%) |
May 05, 2016 | 49.23 | 49.62 | 48.82 | 49.11 | 2,348,842 | +0.01(+0.02%) |
May 04, 2016 | 50.25 | 50.41 | 48.68 | 49.10 | 3,852,408 | -1.41(-2.79%) |
May 03, 2016 | 50.41 | 50.68 | 49.90 | 50.51 | 4,957,907 | -0.14(-0.27%) |