Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.91 | 57.00 | 55.21 | 56.51 | 1,023,926 | -0.44(-0.77%) |
Jul 28, 2016 | 57.08 | 57.25 | 56.11 | 56.95 | 1,182,676 | +0.86(+1.53%) |
Jul 27, 2016 | 56.52 | 57.05 | 55.62 | 56.09 | 858,551 | -0.04(-0.07%) |
Jul 26, 2016 | 55.68 | 56.25 | 55.60 | 56.13 | 972,610 | +0.45(+0.81%) |
Jul 25, 2016 | 54.93 | 55.97 | 54.11 | 55.68 | 1,521,382 | -1.38(-2.42%) |
Jul 22, 2016 | 55.20 | 57.28 | 54.81 | 57.06 | 849,834 | +2.11(+3.84%) |
Jul 21, 2016 | 56.95 | 57.03 | 54.80 | 54.95 | 854,481 | -2.08(-3.65%) |
Jul 20, 2016 | 54.83 | 57.82 | 54.61 | 57.03 | 2,622,920 | +3.40(+6.34%) |
Jul 19, 2016 | 53.77 | 54.33 | 53.31 | 53.63 | 692,393 | +0.00(+0.00%) |
Jul 18, 2016 | 53.23 | 53.81 | 53.00 | 53.63 | 400,052 | +0.44(+0.83%) |
Jul 15, 2016 | 53.43 | 53.48 | 52.59 | 53.19 | 438,645 | -0.08(-0.15%) |
Jul 14, 2016 | 53.01 | 53.73 | 52.91 | 53.27 | 693,513 | +0.79(+1.51%) |
Jul 13, 2016 | 53.52 | 53.52 | 52.36 | 52.48 | 777,505 | -0.65(-1.22%) |
Jul 12, 2016 | 50.60 | 53.71 | 50.49 | 53.13 | 2,042,441 | +2.71(+5.37%) |
Jul 11, 2016 | 51.36 | 51.56 | 50.32 | 50.42 | 1,290,320 | -0.08(-0.16%) |
Jul 08, 2016 | 49.99 | 50.88 | 49.53 | 50.50 | 887,374 | +0.97(+1.96%) |
Jul 07, 2016 | 49.61 | 50.18 | 49.31 | 49.53 | 583,786 | +0.21(+0.43%) |
Jul 06, 2016 | 48.75 | 49.78 | 48.25 | 49.32 | 636,940 | +0.21(+0.43%) |
Jul 05, 2016 | 48.64 | 49.28 | 47.77 | 49.11 | 937,061 | +0.15(+0.31%) |
Jul 01, 2016 | 49.19 | 48.96 | 48.96 | 48.96 | 673,200 | +0.04(+0.08%) |
Jun 30, 2016 | 49.03 | 49.52 | 48.25 | 48.92 | 968,881 | -0.36(-0.73%) |
Jun 29, 2016 | 48.56 | 49.69 | 48.00 | 49.28 | 1,026,247 | +1.17(+2.43%) |
Jun 28, 2016 | 48.03 | 48.61 | 47.49 | 48.11 | 1,638,431 | +0.96(+2.04%) |
Jun 27, 2016 | 50.12 | 50.33 | 46.74 | 47.15 | 2,529,043 | -3.49(-6.89%) |
Jun 24, 2016 | 53.80 | 53.84 | 50.31 | 50.64 | 2,839,509 | -5.12(-9.18%) |
Jun 23, 2016 | 54.76 | 55.87 | 54.17 | 55.76 | 845,052 | +1.45(+2.67%) |
Jun 22, 2016 | 54.68 | 54.85 | 53.67 | 54.31 | 1,207,222 | -0.63(-1.15%) |
Jun 21, 2016 | 54.98 | 55.48 | 54.51 | 54.94 | 688,292 | +0.26(+0.48%) |
Jun 20, 2016 | 55.00 | 55.66 | 54.44 | 54.68 | 1,155,874 | +0.54(+1.00%) |
Jun 17, 2016 | 54.24 | 54.46 | 53.52 | 54.14 | 1,170,610 | -0.30(-0.55%) |
Jun 16, 2016 | 54.38 | 54.64 | 53.39 | 54.44 | 1,219,279 | -0.20(-0.37%) |
Jun 15, 2016 | 53.97 | 55.43 | 53.85 | 54.64 | 1,213,197 | +0.80(+1.49%) |
Jun 14, 2016 | 54.00 | 54.75 | 53.34 | 53.84 | 950,882 | -0.54(-0.99%) |
Jun 13, 2016 | 53.94 | 55.72 | 53.64 | 54.38 | 1,404,406 | +0.47(+0.87%) |
Jun 10, 2016 | 54.77 | 54.82 | 53.75 | 53.91 | 1,497,490 | -1.56(-2.81%) |
Jun 09, 2016 | 55.96 | 56.18 | 55.26 | 55.47 | 1,660,337 | -0.71(-1.26%) |
Jun 08, 2016 | 55.47 | 56.29 | 55.24 | 56.18 | 1,474,558 | +0.85(+1.54%) |
Jun 07, 2016 | 55.31 | 55.80 | 54.39 | 55.33 | 2,299,188 | -0.37(-0.66%) |
Jun 06, 2016 | 54.89 | 55.91 | 54.26 | 55.70 | 1,247,113 | +0.84(+1.53%) |
Jun 03, 2016 | 56.00 | 56.00 | 54.43 | 54.86 | 1,450,665 | -1.30(-2.31%) |
Jun 02, 2016 | 53.79 | 56.27 | 53.55 | 56.16 | 2,068,661 | +1.84(+3.39%) |
Jun 01, 2016 | 51.14 | 54.41 | 51.00 | 54.32 | 2,540,015 | +2.88(+5.60%) |
May 31, 2016 | 50.40 | 52.31 | 50.15 | 51.44 | 4,376,480 | +1.24(+2.47%) |
May 27, 2016 | 49.03 | 50.20 | 50.20 | 50.20 | 1,127,800 | +0.80(+1.62%) |
May 26, 2016 | 49.44 | 49.83 | 48.93 | 49.40 | 813,472 | +0.05(+0.10%) |
May 25, 2016 | 49.32 | 49.90 | 48.94 | 49.35 | 1,089,480 | +0.46(+0.94%) |
May 24, 2016 | 49.40 | 49.50 | 48.19 | 48.89 | 1,849,396 | -0.10(-0.20%) |
May 23, 2016 | 49.09 | 49.74 | 48.40 | 48.99 | 1,689,347 | -0.26(-0.53%) |
May 20, 2016 | 48.17 | 49.58 | 47.97 | 49.25 | 1,322,586 | +1.25(+2.60%) |
May 19, 2016 | 48.20 | 49.28 | 47.53 | 48.00 | 1,101,575 | -0.47(-0.97%) |
May 18, 2016 | 47.23 | 48.68 | 47.22 | 48.47 | 1,452,425 | +1.09(+2.30%) |
May 17, 2016 | 48.38 | 48.94 | 47.20 | 47.38 | 2,080,316 | -1.03(-2.13%) |
May 16, 2016 | 48.33 | 49.17 | 47.59 | 48.41 | 1,183,131 | +0.06(+0.12%) |
May 13, 2016 | 48.08 | 48.60 | 47.48 | 48.35 | 1,337,640 | +0.28(+0.58%) |
May 12, 2016 | 49.63 | 50.02 | 47.51 | 48.07 | 1,792,746 | -1.19(-2.42%) |
May 11, 2016 | 47.99 | 49.66 | 47.68 | 49.26 | 1,863,496 | +1.41(+2.95%) |
May 10, 2016 | 46.25 | 47.88 | 45.82 | 47.85 | 1,618,879 | +1.46(+3.15%) |
May 09, 2016 | 45.00 | 47.17 | 45.21 | 46.39 | 2,443,073 | +1.18(+2.61%) |
May 06, 2016 | 47.76 | 47.97 | 44.04 | 45.21 | 9,002,208 | -5.77(-11.32%) |
May 05, 2016 | 50.00 | 51.08 | 49.31 | 50.98 | 3,390,591 | +1.03(+2.06%) |
May 04, 2016 | 50.50 | 50.82 | 49.57 | 49.95 | 1,698,817 | -0.77(-1.52%) |
May 03, 2016 | 51.77 | 52.00 | 50.26 | 50.72 | 1,326,544 | -1.42(-2.72%) |