Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.28 | 54.15 | 51.87 | 53.35 | 1,923,518 | +1.23(+2.36%) |
Jul 28, 2016 | 51.27 | 52.23 | 51.16 | 52.12 | 1,530,043 | +0.59(+1.14%) |
Jul 27, 2016 | 52.20 | 52.41 | 51.10 | 51.53 | 984,803 | -0.67(-1.28%) |
Jul 26, 2016 | 51.66 | 52.61 | 50.90 | 52.20 | 846,949 | +0.22(+0.42%) |
Jul 25, 2016 | 52.22 | 52.58 | 51.92 | 51.98 | 828,232 | -0.10(-0.19%) |
Jul 22, 2016 | 51.71 | 52.15 | 51.06 | 52.08 | 760,193 | +0.45(+0.87%) |
Jul 21, 2016 | 51.51 | 52.73 | 51.26 | 51.63 | 1,534,125 | +0.35(+0.68%) |
Jul 20, 2016 | 51.03 | 51.53 | 50.75 | 51.28 | 1,246,595 | +0.60(+1.18%) |
Jul 19, 2016 | 51.16 | 51.24 | 50.44 | 50.68 | 979,571 | -0.75(-1.46%) |
Jul 18, 2016 | 50.90 | 51.79 | 50.63 | 51.43 | 818,668 | +0.61(+1.20%) |
Jul 15, 2016 | 50.91 | 51.23 | 50.54 | 50.82 | 925,768 | +0.03(+0.06%) |
Jul 14, 2016 | 51.05 | 51.49 | 50.79 | 50.79 | 952,686 | +0.14(+0.28%) |
Jul 13, 2016 | 51.19 | 51.25 | 49.99 | 50.65 | 716,132 | -0.24(-0.47%) |
Jul 12, 2016 | 51.19 | 51.56 | 50.55 | 50.89 | 1,030,204 | +0.11(+0.22%) |
Jul 11, 2016 | 51.20 | 52.42 | 50.73 | 50.78 | 1,017,112 | +0.01(+0.02%) |
Jul 08, 2016 | 49.37 | 51.00 | 49.33 | 50.77 | 1,299,386 | +2.05(+4.21%) |
Jul 07, 2016 | 47.56 | 49.59 | 47.54 | 48.72 | 1,805,481 | +1.86(+3.97%) |
Jul 06, 2016 | 45.71 | 47.16 | 45.19 | 46.86 | 2,592,353 | +1.15(+2.52%) |
Jul 05, 2016 | 47.66 | 47.66 | 45.51 | 45.71 | 1,516,355 | -2.12(-4.43%) |
Jul 01, 2016 | 47.14 | 47.83 | 47.83 | 47.83 | 1,828,800 | +0.85(+1.81%) |
Jun 30, 2016 | 47.75 | 47.75 | 45.83 | 46.98 | 1,375,207 | -0.59(-1.24%) |
Jun 29, 2016 | 47.39 | 47.84 | 46.96 | 47.57 | 918,560 | +0.57(+1.21%) |
Jun 28, 2016 | 46.57 | 47.52 | 46.41 | 47.00 | 957,551 | +0.93(+2.02%) |
Jun 27, 2016 | 46.40 | 46.57 | 45.69 | 46.07 | 1,366,941 | -0.96(-2.04%) |
Jun 24, 2016 | 46.76 | 47.33 | 46.37 | 47.03 | 2,134,871 | -1.70(-3.49%) |
Jun 23, 2016 | 48.21 | 49.08 | 47.83 | 48.73 | 627,538 | +1.11(+2.33%) |
Jun 22, 2016 | 47.91 | 48.22 | 47.41 | 47.62 | 749,855 | -0.27(-0.56%) |
Jun 21, 2016 | 48.99 | 49.11 | 47.79 | 47.89 | 1,350,598 | -1.47(-2.98%) |
Jun 20, 2016 | 48.64 | 49.92 | 48.64 | 49.36 | 1,043,764 | +1.28(+2.66%) |
Jun 17, 2016 | 47.28 | 48.55 | 47.19 | 48.08 | 1,609,243 | +0.68(+1.43%) |
Jun 16, 2016 | 47.05 | 47.52 | 46.05 | 47.40 | 673,189 | -0.09(-0.19%) |
Jun 15, 2016 | 46.99 | 48.52 | 46.91 | 47.49 | 1,211,151 | +0.52(+1.11%) |
Jun 14, 2016 | 47.06 | 47.32 | 46.19 | 46.97 | 1,081,267 | -0.30(-0.63%) |
Jun 13, 2016 | 47.27 | 47.76 | 46.52 | 47.27 | 1,103,098 | -0.36(-0.76%) |
Jun 10, 2016 | 49.10 | 49.38 | 47.50 | 47.63 | 1,333,607 | -2.71(-5.38%) |
Jun 09, 2016 | 50.57 | 50.61 | 49.55 | 50.34 | 1,461,266 | -0.46(-0.91%) |
Jun 08, 2016 | 50.46 | 50.99 | 50.10 | 50.80 | 1,063,666 | +0.50(+0.99%) |
Jun 07, 2016 | 49.05 | 50.60 | 48.78 | 50.30 | 1,203,689 | +1.23(+2.51%) |
Jun 06, 2016 | 48.34 | 49.16 | 48.23 | 49.07 | 973,480 | +0.57(+1.18%) |
Jun 03, 2016 | 49.26 | 49.45 | 47.64 | 48.50 | 1,429,742 | -1.01(-2.04%) |
Jun 02, 2016 | 49.55 | 49.96 | 48.98 | 49.51 | 981,308 | -0.16(-0.32%) |
Jun 01, 2016 | 50.44 | 50.26 | 48.48 | 49.67 | 1,890,658 | -0.77(-1.53%) |
May 31, 2016 | 50.62 | 51.04 | 50.14 | 50.44 | 1,647,614 | -0.06(-0.12%) |
May 27, 2016 | 49.39 | 50.50 | 50.50 | 50.50 | 1,076,700 | +1.14(+2.31%) |
May 26, 2016 | 49.66 | 50.36 | 49.21 | 49.36 | 752,339 | -0.16(-0.32%) |
May 25, 2016 | 48.08 | 49.73 | 48.08 | 49.52 | 1,022,784 | +1.53(+3.19%) |
May 24, 2016 | 47.22 | 48.26 | 46.75 | 47.99 | 809,035 | +0.83(+1.76%) |
May 23, 2016 | 47.98 | 48.25 | 47.11 | 47.16 | 1,103,455 | -0.97(-2.02%) |
May 20, 2016 | 46.48 | 48.17 | 46.25 | 48.13 | 1,595,236 | +1.65(+3.55%) |
May 19, 2016 | 46.26 | 47.32 | 46.09 | 46.48 | 1,023,662 | -0.13(-0.28%) |
May 18, 2016 | 46.57 | 47.24 | 46.40 | 46.61 | 995,819 | -0.34(-0.72%) |
May 17, 2016 | 46.62 | 47.56 | 46.41 | 46.95 | 1,064,929 | +0.28(+0.60%) |
May 16, 2016 | 46.47 | 46.85 | 46.15 | 46.67 | 1,189,808 | +0.27(+0.58%) |
May 13, 2016 | 46.69 | 47.27 | 46.20 | 46.40 | 1,138,797 | -0.55(-1.17%) |
May 12, 2016 | 47.11 | 47.44 | 46.40 | 46.95 | 1,365,602 | -0.14(-0.30%) |
May 11, 2016 | 48.64 | 48.64 | 47.06 | 47.09 | 1,224,113 | -1.94(-3.96%) |
May 10, 2016 | 48.46 | 49.16 | 48.02 | 49.03 | 1,199,342 | +0.68(+1.41%) |
May 09, 2016 | 48.19 | 49.04 | 48.09 | 48.35 | 1,131,716 | +0.03(+0.06%) |
May 06, 2016 | 48.10 | 48.61 | 47.84 | 48.32 | 1,034,915 | +0.12(+0.25%) |
May 05, 2016 | 48.62 | 49.15 | 48.03 | 48.20 | 983,320 | -0.47(-0.97%) |
May 04, 2016 | 48.74 | 49.34 | 48.29 | 48.67 | 976,364 | -0.47(-0.96%) |
May 03, 2016 | 49.36 | 49.69 | 48.25 | 49.14 | 968,776 | -0.54(-1.09%) |