Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.05 | 55.26 | 54.45 | 54.74 | 3,780,400 | -0.33(-0.61%) |
Jul 28, 2016 | 54.42 | 55.22 | 53.81 | 55.07 | 5,508,833 | +0.76(+1.41%) |
Jul 27, 2016 | 57.27 | 57.38 | 53.98 | 54.31 | 17,448,628 | +0.39(+0.73%) |
Jul 26, 2016 | 52.44 | 55.07 | 52.38 | 53.92 | 5,883,317 | +2.01(+3.87%) |
Jul 25, 2016 | 51.87 | 51.96 | 51.62 | 51.91 | 1,394,137 | +0.11(+0.22%) |
Jul 22, 2016 | 51.50 | 51.83 | 51.16 | 51.80 | 960,510 | +0.39(+0.75%) |
Jul 21, 2016 | 52.01 | 52.01 | 51.21 | 51.41 | 1,608,613 | -0.63(-1.22%) |
Jul 20, 2016 | 51.82 | 52.24 | 51.58 | 52.04 | 1,630,007 | +0.36(+0.70%) |
Jul 19, 2016 | 51.53 | 51.86 | 51.36 | 51.68 | 1,593,005 | -0.14(-0.26%) |
Jul 18, 2016 | 51.88 | 52.16 | 51.68 | 51.82 | 2,141,890 | +0.24(+0.47%) |
Jul 15, 2016 | 51.67 | 51.67 | 51.43 | 51.58 | 2,315,139 | +0.11(+0.22%) |
Jul 14, 2016 | 51.45 | 51.61 | 51.17 | 51.47 | 2,007,968 | +0.43(+0.84%) |
Jul 13, 2016 | 50.83 | 51.13 | 50.59 | 51.04 | 2,889,676 | +0.45(+0.90%) |
Jul 12, 2016 | 50.32 | 50.62 | 50.32 | 50.59 | 1,529,181 | +0.63(+1.27%) |
Jul 11, 2016 | 49.73 | 50.21 | 49.60 | 49.95 | 2,085,655 | +0.44(+0.88%) |
Jul 08, 2016 | 48.46 | 49.56 | 47.98 | 49.51 | 2,667,018 | +1.54(+3.20%) |
Jul 07, 2016 | 47.59 | 48.33 | 47.41 | 47.98 | 1,611,607 | +0.51(+1.07%) |
Jul 05, 2016 | 48.01 | 48.37 | 47.20 | 47.47 | 1,996,911 | -1.09(-2.24%) |
Jul 01, 2016 | 48.15 | 48.56 | 48.56 | 48.56 | 2,228,341 | -0.01(-0.02%) |
Jun 30, 2016 | 47.81 | 48.61 | 47.51 | 48.57 | 3,000,779 | +0.87(+1.83%) |
Jun 29, 2016 | 46.90 | 47.72 | 46.83 | 47.70 | 2,897,584 | +1.12(+2.41%) |
Jun 28, 2016 | 45.90 | 46.58 | 45.54 | 46.57 | 3,783,100 | +1.51(+3.35%) |
Jun 27, 2016 | 46.19 | 46.46 | 44.74 | 45.06 | 4,210,620 | -2.14(-4.52%) |
Jun 24, 2016 | 47.09 | 48.34 | 46.95 | 47.20 | 9,900,311 | -2.63(-5.28%) |
Jun 23, 2016 | 49.33 | 49.84 | 49.15 | 49.83 | 1,876,125 | +1.08(+2.22%) |
Jun 22, 2016 | 49.00 | 49.36 | 48.69 | 48.75 | 2,003,835 | -0.18(-0.37%) |
Jun 21, 2016 | 48.87 | 49.02 | 48.58 | 48.93 | 1,450,215 | +0.23(+0.48%) |
Jun 20, 2016 | 48.69 | 49.20 | 48.65 | 48.70 | 2,158,098 | +0.69(+1.43%) |
Jun 17, 2016 | 48.75 | 48.75 | 47.69 | 48.01 | 3,100,777 | -0.78(-1.60%) |
Jun 16, 2016 | 48.46 | 48.88 | 47.94 | 48.79 | 1,268,829 | +0.03(+0.05%) |
Jun 15, 2016 | 49.10 | 49.13 | 48.65 | 48.77 | 2,787,982 | -0.17(-0.35%) |
Jun 14, 2016 | 48.73 | 49.09 | 48.51 | 48.94 | 2,568,337 | +0.17(+0.35%) |
Jun 13, 2016 | 48.76 | 49.35 | 48.62 | 48.77 | 1,286,430 | -0.08(-0.16%) |
Jun 10, 2016 | 48.79 | 49.12 | 48.55 | 48.85 | 1,590,763 | -0.51(-1.04%) |
Jun 09, 2016 | 49.37 | 49.40 | 49.05 | 49.36 | 1,227,605 | -0.19(-0.38%) |
Jun 08, 2016 | 49.63 | 49.84 | 49.31 | 49.55 | 1,447,388 | -0.01(-0.02%) |
Jun 07, 2016 | 49.29 | 49.69 | 48.78 | 49.56 | 3,810,810 | +0.60(+1.23%) |
Jun 06, 2016 | 49.78 | 50.08 | 48.91 | 48.96 | 4,948,394 | -0.87(-1.76%) |
Jun 03, 2016 | 50.22 | 50.22 | 49.55 | 49.83 | 1,705,915 | -0.15(-0.29%) |
Jun 02, 2016 | 49.05 | 50.03 | 49.05 | 49.98 | 1,991,911 | -0.32(-0.63%) |
Jun 01, 2016 | 49.83 | 50.40 | 49.83 | 50.29 | 1,254,594 | +0.13(+0.26%) |
May 31, 2016 | 50.11 | 50.26 | 49.77 | 50.17 | 1,572,227 | +0.05(+0.10%) |
May 27, 2016 | 50.04 | 50.11 | 50.11 | 50.11 | 1,167,054 | +0.13(+0.26%) |
May 26, 2016 | 49.92 | 50.16 | 49.73 | 49.99 | 1,206,097 | +0.02(+0.03%) |
May 25, 2016 | 49.69 | 50.07 | 49.57 | 49.97 | 1,688,201 | +0.40(+0.81%) |
May 24, 2016 | 48.61 | 49.68 | 48.49 | 49.57 | 1,937,021 | +1.24(+2.57%) |
May 23, 2016 | 48.33 | 48.90 | 48.20 | 48.32 | 1,779,841 | +0.19(+0.39%) |
May 20, 2016 | 47.68 | 48.61 | 47.66 | 48.14 | 2,265,678 | +0.72(+1.51%) |
May 19, 2016 | 47.40 | 47.70 | 46.85 | 47.42 | 2,089,711 | -0.10(-0.22%) |
May 18, 2016 | 45.17 | 47.80 | 45.12 | 47.52 | 3,781,892 | +0.38(+0.81%) |
May 17, 2016 | 47.09 | 47.69 | 47.04 | 47.14 | 3,414,949 | -0.05(-0.11%) |
May 16, 2016 | 46.71 | 47.51 | 46.43 | 47.19 | 2,228,372 | +0.60(+1.30%) |
May 13, 2016 | 46.62 | 47.10 | 46.25 | 46.59 | 2,210,754 | -0.15(-0.33%) |
May 12, 2016 | 47.64 | 47.86 | 46.38 | 46.74 | 2,676,918 | -0.72(-1.52%) |
May 11, 2016 | 47.72 | 48.12 | 47.40 | 47.46 | 1,869,603 | -0.30(-0.62%) |
May 10, 2016 | 47.29 | 47.82 | 46.97 | 47.76 | 3,080,746 | +0.74(+1.58%) |
May 09, 2016 | 47.41 | 47.75 | 46.98 | 47.02 | 2,496,827 | -0.20(-0.43%) |
May 06, 2016 | 47.22 | 47.40 | 46.69 | 47.22 | 3,132,512 | -0.19(-0.40%) |
May 05, 2016 | 47.66 | 47.85 | 47.18 | 47.41 | 1,789,201 | -0.12(-0.25%) |
May 04, 2016 | 47.50 | 47.79 | 47.24 | 47.53 | 2,754,419 | -0.34(-0.71%) |
May 03, 2016 | 47.96 | 48.29 | 47.74 | 47.87 | 1,942,555 | -0.66(-1.37%) |