Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.03 | 54.03 | 53.30 | 53.52 | 598,177 | -0.56(-1.04%) |
Jul 28, 2016 | 54.33 | 54.50 | 53.65 | 54.08 | 400,722 | -0.39(-0.72%) |
Jul 27, 2016 | 53.90 | 54.54 | 53.77 | 54.47 | 837,721 | +0.60(+1.11%) |
Jul 26, 2016 | 53.20 | 53.90 | 53.12 | 53.87 | 525,642 | +0.88(+1.66%) |
Jul 25, 2016 | 52.87 | 53.14 | 52.66 | 52.99 | 414,226 | -0.09(-0.17%) |
Jul 22, 2016 | 53.26 | 53.34 | 52.89 | 53.08 | 750,676 | -0.27(-0.51%) |
Jul 21, 2016 | 53.45 | 53.99 | 53.04 | 53.35 | 647,454 | +0.03(+0.06%) |
Jul 20, 2016 | 52.46 | 53.41 | 52.05 | 53.32 | 588,660 | +0.83(+1.58%) |
Jul 19, 2016 | 52.64 | 52.74 | 52.18 | 52.49 | 510,230 | -0.13(-0.25%) |
Jul 18, 2016 | 52.64 | 53.08 | 52.20 | 52.62 | 749,359 | -0.08(-0.15%) |
Jul 15, 2016 | 52.90 | 53.26 | 52.54 | 52.70 | 614,266 | -0.14(-0.26%) |
Jul 14, 2016 | 53.14 | 53.49 | 52.81 | 52.84 | 635,621 | +0.05(+0.09%) |
Jul 13, 2016 | 53.54 | 53.74 | 52.58 | 52.79 | 627,245 | -0.30(-0.57%) |
Jul 12, 2016 | 52.02 | 53.27 | 52.02 | 53.09 | 1,002,425 | +1.24(+2.39%) |
Jul 11, 2016 | 51.53 | 52.23 | 51.53 | 51.85 | 1,062,886 | +0.60(+1.17%) |
Jul 08, 2016 | 50.39 | 51.36 | 49.97 | 51.25 | 548,414 | +1.28(+2.56%) |
Jul 07, 2016 | 49.91 | 50.45 | 49.75 | 49.97 | 870,274 | +0.19(+0.38%) |
Jul 06, 2016 | 48.57 | 49.81 | 48.26 | 49.78 | 1,022,080 | +1.13(+2.32%) |
Jul 05, 2016 | 49.61 | 49.61 | 48.14 | 48.65 | 1,058,222 | -1.09(-2.19%) |
Jul 01, 2016 | 49.90 | 49.74 | 49.74 | 49.74 | 649,900 | -0.07(-0.14%) |
Jun 30, 2016 | 48.89 | 49.99 | 48.51 | 49.81 | 1,172,093 | +1.06(+2.17%) |
Jun 29, 2016 | 48.57 | 48.97 | 47.80 | 48.75 | 1,112,798 | +0.89(+1.86%) |
Jun 28, 2016 | 48.30 | 48.49 | 47.14 | 47.86 | 1,203,182 | +0.21(+0.44%) |
Jun 27, 2016 | 49.20 | 50.34 | 47.47 | 47.65 | 1,149,643 | -2.02(-4.07%) |
Jun 24, 2016 | 49.96 | 51.45 | 49.44 | 49.67 | 1,802,532 | -3.43(-6.46%) |
Jun 23, 2016 | 52.98 | 53.33 | 52.70 | 53.10 | 858,863 | +0.78(+1.49%) |
Jun 22, 2016 | 52.42 | 52.65 | 52.17 | 52.32 | 447,338 | +0.12(+0.23%) |
Jun 21, 2016 | 52.28 | 52.37 | 51.79 | 52.20 | 589,213 | -0.19(-0.36%) |
Jun 20, 2016 | 51.96 | 52.48 | 51.91 | 52.39 | 711,924 | +1.15(+2.24%) |
Jun 17, 2016 | 51.00 | 51.46 | 50.81 | 51.24 | 1,044,984 | +0.27(+0.53%) |
Jun 16, 2016 | 50.70 | 51.01 | 50.18 | 50.97 | 652,699 | -0.06(-0.12%) |
Jun 15, 2016 | 51.28 | 51.53 | 50.96 | 51.03 | 1,028,418 | +0.01(+0.02%) |
Jun 14, 2016 | 50.72 | 51.09 | 50.51 | 51.02 | 525,556 | +0.29(+0.57%) |
Jun 13, 2016 | 51.34 | 51.62 | 50.71 | 50.73 | 777,050 | -0.83(-1.61%) |
Jun 10, 2016 | 51.93 | 52.10 | 51.42 | 51.56 | 703,671 | -0.95(-1.81%) |
Jun 09, 2016 | 52.23 | 52.55 | 51.77 | 52.51 | 678,075 | -0.10(-0.19%) |
Jun 08, 2016 | 51.99 | 52.99 | 51.95 | 52.61 | 1,164,597 | +0.84(+1.62%) |
Jun 07, 2016 | 51.88 | 52.00 | 51.55 | 51.77 | 619,259 | -0.19(-0.37%) |
Jun 06, 2016 | 51.62 | 51.98 | 51.39 | 51.96 | 840,302 | +0.46(+0.89%) |
Jun 03, 2016 | 51.07 | 51.75 | 50.49 | 51.50 | 1,037,892 | +0.72(+1.42%) |
Jun 02, 2016 | 50.66 | 51.06 | 50.45 | 50.78 | 1,214,573 | -0.10(-0.20%) |
Jun 01, 2016 | 50.47 | 50.99 | 50.25 | 50.88 | 946,903 | +0.19(+0.37%) |
May 31, 2016 | 50.17 | 50.83 | 50.02 | 50.69 | 1,031,101 | +0.54(+1.08%) |
May 27, 2016 | 49.91 | 50.15 | 50.15 | 50.15 | 566,900 | +0.13(+0.26%) |
May 26, 2016 | 50.18 | 50.39 | 49.63 | 50.02 | 606,343 | +0.00(+0.00%) |
May 25, 2016 | 49.48 | 50.22 | 49.37 | 50.02 | 873,511 | +1.02(+2.08%) |
May 24, 2016 | 49.00 | 49.09 | 48.67 | 49.00 | 1,198,005 | +0.36(+0.74%) |
May 23, 2016 | 49.17 | 49.34 | 48.41 | 48.64 | 1,677,465 | -0.58(-1.18%) |
May 20, 2016 | 49.36 | 49.69 | 49.00 | 49.22 | 1,053,122 | +0.30(+0.61%) |
May 19, 2016 | 48.95 | 49.37 | 48.34 | 48.92 | 1,053,080 | -0.48(-0.97%) |
May 18, 2016 | 49.19 | 50.15 | 48.70 | 49.40 | 2,122,540 | +0.08(+0.16%) |
May 17, 2016 | 50.00 | 50.25 | 49.24 | 49.32 | 1,363,565 | -0.80(-1.60%) |
May 16, 2016 | 49.43 | 50.38 | 49.36 | 50.12 | 1,307,890 | +0.98(+1.99%) |
May 13, 2016 | 49.81 | 50.20 | 48.98 | 49.14 | 1,091,897 | -0.67(-1.35%) |
May 12, 2016 | 50.30 | 50.72 | 49.79 | 49.81 | 1,339,094 | -0.26(-0.52%) |
May 11, 2016 | 50.40 | 50.52 | 50.01 | 50.07 | 1,135,659 | -0.36(-0.71%) |
May 10, 2016 | 49.56 | 50.59 | 49.30 | 50.43 | 1,592,971 | +1.19(+2.42%) |
May 09, 2016 | 49.05 | 50.04 | 48.72 | 49.24 | 2,458,096 | +0.59(+1.21%) |
May 06, 2016 | 46.55 | 48.67 | 46.38 | 48.65 | 2,808,113 | +2.06(+4.42%) |
May 05, 2016 | 45.00 | 46.62 | 44.44 | 46.59 | 1,760,190 | +2.14(+4.81%) |
May 04, 2016 | 45.00 | 45.21 | 44.07 | 44.45 | 1,060,924 | -0.62(-1.38%) |
May 03, 2016 | 44.31 | 45.18 | 43.93 | 45.07 | 2,139,752 | +0.19(+0.42%) |