Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.83 | 55.03 | 54.23 | 54.51 | 3,795,842 | -0.33(-0.61%) |
Jul 28, 2016 | 54.20 | 54.99 | 53.59 | 54.85 | 5,531,336 | +0.76(+1.41%) |
Jul 27, 2016 | 57.03 | 57.14 | 53.76 | 54.09 | 17,519,902 | +0.39(+0.73%) |
Jul 26, 2016 | 52.23 | 54.85 | 52.17 | 53.70 | 5,907,349 | +2.00(+3.87%) |
Jul 25, 2016 | 51.66 | 51.75 | 51.41 | 51.70 | 1,399,832 | +0.11(+0.22%) |
Jul 22, 2016 | 51.29 | 51.61 | 50.95 | 51.58 | 964,434 | +0.38(+0.75%) |
Jul 21, 2016 | 51.80 | 51.80 | 51.00 | 51.20 | 1,615,183 | -0.63(-1.22%) |
Jul 20, 2016 | 51.61 | 52.03 | 51.37 | 51.83 | 1,636,666 | +0.36(+0.70%) |
Jul 19, 2016 | 51.32 | 51.65 | 51.15 | 51.47 | 1,599,512 | -0.14(-0.26%) |
Jul 18, 2016 | 51.67 | 51.95 | 51.47 | 51.61 | 2,150,639 | +0.24(+0.47%) |
Jul 15, 2016 | 51.46 | 51.46 | 51.22 | 51.37 | 2,324,595 | +0.11(+0.22%) |
Jul 14, 2016 | 51.24 | 51.40 | 50.96 | 51.26 | 2,016,170 | +0.43(+0.84%) |
Jul 13, 2016 | 50.62 | 50.92 | 50.38 | 50.83 | 2,901,480 | +0.45(+0.90%) |
Jul 12, 2016 | 50.12 | 50.41 | 50.12 | 50.38 | 1,535,427 | +0.63(+1.27%) |
Jul 11, 2016 | 49.53 | 50.00 | 49.40 | 49.75 | 2,094,175 | +0.44(+0.88%) |
Jul 08, 2016 | 48.26 | 49.36 | 47.78 | 49.31 | 2,677,912 | +1.53(+3.20%) |
Jul 07, 2016 | 47.39 | 48.13 | 47.22 | 47.78 | 1,618,190 | +0.50(+1.07%) |
Jul 05, 2016 | 47.82 | 48.17 | 47.01 | 47.28 | 2,005,068 | -1.08(-2.24%) |
Jul 01, 2016 | 47.96 | 48.37 | 48.37 | 48.37 | 2,237,443 | -0.01(-0.02%) |
Jun 30, 2016 | 47.61 | 48.42 | 47.31 | 48.37 | 3,013,037 | +0.87(+1.83%) |
Jun 29, 2016 | 46.71 | 47.53 | 46.64 | 47.50 | 2,909,419 | +1.12(+2.41%) |
Jun 28, 2016 | 45.72 | 46.39 | 45.36 | 46.38 | 3,798,553 | +1.50(+3.35%) |
Jun 27, 2016 | 46.00 | 46.27 | 44.56 | 44.88 | 4,227,819 | -2.13(-4.52%) |
Jun 24, 2016 | 46.90 | 48.14 | 46.76 | 47.01 | 9,940,751 | -2.62(-5.28%) |
Jun 23, 2016 | 49.13 | 49.64 | 48.95 | 49.63 | 1,883,789 | +1.08(+2.22%) |
Jun 22, 2016 | 48.80 | 49.16 | 48.49 | 48.55 | 2,012,021 | -0.18(-0.37%) |
Jun 21, 2016 | 48.67 | 48.82 | 48.38 | 48.73 | 1,456,139 | +0.23(+0.48%) |
Jun 20, 2016 | 48.49 | 49.00 | 48.45 | 48.50 | 2,166,914 | +0.68(+1.43%) |
Jun 17, 2016 | 48.55 | 48.55 | 47.49 | 47.82 | 3,113,443 | -0.78(-1.60%) |
Jun 16, 2016 | 48.26 | 48.68 | 47.74 | 48.60 | 1,274,012 | +0.03(+0.05%) |
Jun 15, 2016 | 48.90 | 48.93 | 48.45 | 48.57 | 2,799,370 | -0.17(-0.35%) |
Jun 14, 2016 | 48.53 | 48.89 | 48.31 | 48.74 | 2,578,828 | +0.17(+0.35%) |
Jun 13, 2016 | 48.56 | 49.15 | 48.42 | 48.57 | 1,291,684 | -0.08(-0.16%) |
Jun 10, 2016 | 48.59 | 48.92 | 48.35 | 48.65 | 1,597,261 | -0.51(-1.04%) |
Jun 09, 2016 | 49.17 | 49.20 | 48.85 | 49.16 | 1,232,619 | -0.19(-0.38%) |
Jun 08, 2016 | 49.43 | 49.64 | 49.11 | 49.35 | 1,453,300 | -0.01(-0.02%) |
Jun 07, 2016 | 49.09 | 49.49 | 48.58 | 49.36 | 3,826,377 | +0.60(+1.23%) |
Jun 06, 2016 | 49.58 | 49.88 | 48.72 | 48.76 | 4,968,607 | -0.87(-1.76%) |
Jun 03, 2016 | 50.01 | 50.01 | 49.35 | 49.63 | 1,712,883 | -0.15(-0.29%) |
Jun 02, 2016 | 48.85 | 49.83 | 48.85 | 49.77 | 2,000,047 | -0.32(-0.63%) |
Jun 01, 2016 | 49.63 | 50.19 | 49.62 | 50.09 | 1,259,719 | +0.13(+0.26%) |
May 31, 2016 | 49.90 | 50.06 | 49.57 | 49.96 | 1,578,649 | +0.05(+0.10%) |
May 27, 2016 | 49.83 | 49.91 | 49.91 | 49.91 | 1,171,821 | +0.13(+0.26%) |
May 26, 2016 | 49.71 | 49.95 | 49.53 | 49.78 | 1,211,023 | +0.02(+0.03%) |
May 25, 2016 | 49.49 | 49.87 | 49.37 | 49.77 | 1,695,097 | +0.40(+0.81%) |
May 24, 2016 | 48.41 | 49.47 | 48.29 | 49.36 | 1,944,933 | +1.24(+2.57%) |
May 23, 2016 | 48.13 | 48.70 | 48.00 | 48.13 | 1,787,111 | +0.19(+0.39%) |
May 20, 2016 | 47.49 | 48.41 | 47.47 | 47.94 | 2,274,933 | +0.71(+1.51%) |
May 19, 2016 | 47.20 | 47.51 | 46.66 | 47.23 | 2,098,247 | -0.10(-0.21%) |
May 18, 2016 | 44.99 | 47.60 | 44.94 | 47.33 | 3,797,340 | +0.38(+0.81%) |
May 17, 2016 | 46.90 | 47.50 | 46.85 | 46.95 | 3,428,898 | -0.05(-0.11%) |
May 16, 2016 | 46.52 | 47.32 | 46.24 | 47.00 | 2,237,474 | +0.60(+1.30%) |
May 13, 2016 | 46.43 | 46.91 | 46.07 | 46.40 | 2,219,784 | -0.15(-0.33%) |
May 12, 2016 | 47.45 | 47.66 | 46.19 | 46.55 | 2,687,852 | -0.72(-1.52%) |
May 11, 2016 | 47.52 | 47.92 | 47.21 | 47.27 | 1,877,240 | -0.30(-0.62%) |
May 10, 2016 | 47.10 | 47.63 | 46.78 | 47.57 | 3,093,330 | +0.74(+1.58%) |
May 09, 2016 | 47.22 | 47.56 | 46.79 | 46.83 | 2,507,026 | -0.20(-0.43%) |
May 06, 2016 | 47.03 | 47.21 | 46.50 | 47.03 | 3,145,307 | -0.19(-0.39%) |
May 05, 2016 | 47.47 | 47.66 | 46.99 | 47.22 | 1,796,510 | -0.12(-0.25%) |
May 04, 2016 | 47.30 | 47.59 | 47.05 | 47.34 | 2,765,670 | -0.34(-0.71%) |
May 03, 2016 | 47.76 | 48.09 | 47.55 | 47.68 | 1,950,490 | -0.66(-1.37%) |