Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.07 | 54.27 | 52.86 | 53.82 | 4,512,274 | +1.16(+2.20%) |
Jul 28, 2016 | 51.89 | 52.87 | 51.86 | 52.66 | 2,431,789 | +0.69(+1.33%) |
Jul 27, 2016 | 52.03 | 52.14 | 51.46 | 51.97 | 2,380,422 | -0.12(-0.23%) |
Jul 26, 2016 | 52.31 | 52.54 | 51.84 | 52.09 | 1,860,127 | -0.19(-0.36%) |
Jul 25, 2016 | 52.21 | 52.43 | 52.04 | 52.28 | 1,897,444 | +0.07(+0.14%) |
Jul 22, 2016 | 51.70 | 52.49 | 51.70 | 52.21 | 1,834,777 | +0.40(+0.78%) |
Jul 21, 2016 | 51.48 | 51.82 | 51.27 | 51.81 | 1,752,868 | +0.16(+0.31%) |
Jul 20, 2016 | 51.72 | 51.72 | 51.39 | 51.64 | 1,565,028 | +0.02(+0.04%) |
Jul 19, 2016 | 51.47 | 51.62 | 51.13 | 51.62 | 1,883,827 | +0.33(+0.63%) |
Jul 18, 2016 | 51.09 | 51.34 | 50.95 | 51.30 | 1,788,853 | +0.42(+0.82%) |
Jul 15, 2016 | 50.22 | 50.94 | 50.05 | 50.88 | 2,740,268 | +0.76(+1.52%) |
Jul 14, 2016 | 51.02 | 51.02 | 50.03 | 50.12 | 3,647,500 | -0.88(-1.73%) |
Jul 13, 2016 | 50.91 | 51.11 | 50.57 | 51.00 | 3,495,849 | +0.22(+0.43%) |
Jul 12, 2016 | 51.76 | 51.84 | 50.62 | 50.78 | 3,952,833 | -0.95(-1.83%) |
Jul 11, 2016 | 51.38 | 51.78 | 50.71 | 51.73 | 3,326,593 | +0.40(+0.78%) |
Jul 08, 2016 | 51.29 | 50.99 | 50.92 | 51.33 | 3,728,953 | +0.34(+0.67%) |
Jul 07, 2016 | 51.75 | 51.79 | 50.91 | 50.99 | 3,469,669 | -0.70(-1.35%) |
Jul 06, 2016 | 51.33 | 51.84 | 51.28 | 51.69 | 9,831,515 | -0.47(-0.91%) |
Jul 05, 2016 | 51.75 | 52.17 | 51.56 | 52.16 | 2,590,405 | +0.43(+0.83%) |
Jul 01, 2016 | 51.59 | 51.73 | 51.73 | 51.73 | 3,034,442 | +0.27(+0.52%) |
Jun 30, 2016 | 50.91 | 51.51 | 50.54 | 51.46 | 3,445,749 | +0.54(+1.07%) |
Jun 29, 2016 | 51.04 | 51.38 | 50.79 | 50.92 | 4,987,530 | -0.02(-0.04%) |
Jun 28, 2016 | 50.36 | 50.96 | 50.00 | 50.94 | 3,634,683 | +0.76(+1.51%) |
Jun 27, 2016 | 49.33 | 50.20 | 48.93 | 50.18 | 3,630,147 | +0.88(+1.78%) |
Jun 24, 2016 | 47.99 | 49.79 | 47.66 | 49.31 | 7,132,929 | +0.61(+1.26%) |
Jun 23, 2016 | 48.99 | 49.23 | 48.62 | 48.69 | 2,357,477 | -0.05(-0.10%) |
Jun 22, 2016 | 48.97 | 49.23 | 48.49 | 48.74 | 3,314,698 | -0.64(-1.30%) |
Jun 21, 2016 | 48.91 | 49.48 | 48.79 | 49.38 | 2,993,720 | +0.54(+1.10%) |
Jun 20, 2016 | 49.47 | 49.69 | 48.80 | 48.85 | 2,578,623 | -0.49(-0.99%) |
Jun 17, 2016 | 49.28 | 49.34 | 48.89 | 49.33 | 3,170,553 | -0.05(-0.10%) |
Jun 16, 2016 | 48.85 | 49.40 | 48.70 | 49.38 | 2,016,456 | +0.40(+0.82%) |
Jun 15, 2016 | 48.51 | 49.31 | 48.50 | 48.98 | 2,567,103 | +0.49(+1.02%) |
Jun 14, 2016 | 48.90 | 49.07 | 48.32 | 48.49 | 3,273,251 | -0.52(-1.05%) |
Jun 13, 2016 | 48.55 | 49.09 | 48.55 | 49.00 | 3,773,470 | +0.54(+1.11%) |
Jun 10, 2016 | 48.14 | 48.68 | 48.06 | 48.46 | 2,253,345 | +0.11(+0.23%) |
Jun 09, 2016 | 47.91 | 48.37 | 47.76 | 48.35 | 2,226,561 | +0.42(+0.88%) |
Jun 08, 2016 | 47.72 | 48.05 | 47.48 | 47.93 | 2,428,599 | +0.13(+0.28%) |
Jun 07, 2016 | 47.24 | 47.98 | 47.13 | 47.79 | 2,198,659 | +0.61(+1.29%) |
Jun 06, 2016 | 47.56 | 47.65 | 46.93 | 47.19 | 2,192,292 | -0.36(-0.76%) |
Jun 03, 2016 | 47.10 | 47.70 | 46.94 | 47.55 | 4,018,280 | +0.91(+1.95%) |
Jun 02, 2016 | 46.34 | 46.64 | 46.03 | 46.63 | 2,058,004 | +0.10(+0.21%) |
Jun 01, 2016 | 46.28 | 46.72 | 46.17 | 46.54 | 2,354,909 | +0.17(+0.38%) |
May 31, 2016 | 46.35 | 46.55 | 46.01 | 46.36 | 2,761,463 | +0.01(+0.03%) |
May 27, 2016 | 46.12 | 46.35 | 46.35 | 46.35 | 1,771,686 | +0.22(+0.49%) |
May 26, 2016 | 46.06 | 46.35 | 45.91 | 46.12 | 1,645,342 | -0.01(-0.03%) |
May 25, 2016 | 46.17 | 46.30 | 45.47 | 46.14 | 1,828,919 | +0.00(+0.00%) |
May 24, 2016 | 46.03 | 46.50 | 45.98 | 46.14 | 4,009,259 | +0.36(+0.78%) |
May 23, 2016 | 45.78 | 45.94 | 45.55 | 45.78 | 2,367,783 | +0.15(+0.32%) |
May 20, 2016 | 45.64 | 45.85 | 45.41 | 45.63 | 3,023,798 | +0.27(+0.59%) |
May 19, 2016 | 45.23 | 45.42 | 44.93 | 45.37 | 2,853,285 | -0.33(-0.72%) |
May 18, 2016 | 46.19 | 46.30 | 45.04 | 45.70 | 3,318,048 | -0.69(-1.49%) |
May 17, 2016 | 46.88 | 46.90 | 46.08 | 46.39 | 2,320,750 | -0.60(-1.28%) |
May 16, 2016 | 46.57 | 47.19 | 46.52 | 46.99 | 2,575,072 | +0.33(+0.70%) |
May 13, 2016 | 46.43 | 46.74 | 46.07 | 46.66 | 2,756,152 | +0.03(+0.06%) |
May 12, 2016 | 45.94 | 46.81 | 45.61 | 46.63 | 1,948,583 | +0.78(+1.69%) |
May 11, 2016 | 46.57 | 46.57 | 45.51 | 45.86 | 2,796,277 | -0.90(-1.93%) |
May 10, 2016 | 46.74 | 46.80 | 46.12 | 46.76 | 3,031,720 | +0.17(+0.36%) |
May 09, 2016 | 46.33 | 46.83 | 46.23 | 46.59 | 3,728,175 | +0.39(+0.85%) |
May 06, 2016 | 45.92 | 46.27 | 45.44 | 46.20 | 3,341,175 | +0.17(+0.36%) |
May 05, 2016 | 45.63 | 46.03 | 45.47 | 46.03 | 3,721,972 | +0.29(+0.63%) |
May 04, 2016 | 44.15 | 46.12 | 44.14 | 45.75 | 5,598,686 | +1.40(+3.17%) |
May 03, 2016 | 43.56 | 44.37 | 43.47 | 44.34 | 2,628,836 | +0.57(+1.31%) |