Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.35 | 56.90 | 55.88 | 56.72 | 814,052 | +0.52(+0.92%) |
Jul 28, 2016 | 55.50 | 56.32 | 55.39 | 56.20 | 1,130,969 | +0.49(+0.88%) |
Jul 27, 2016 | 56.39 | 56.43 | 55.38 | 55.71 | 860,033 | -0.71(-1.25%) |
Jul 26, 2016 | 56.43 | 57.13 | 56.15 | 56.42 | 1,319,565 | +0.07(+0.13%) |
Jul 25, 2016 | 57.91 | 58.25 | 56.23 | 56.35 | 1,853,242 | -0.82(-1.43%) |
Jul 22, 2016 | 56.82 | 57.32 | 56.55 | 57.17 | 887,555 | +0.48(+0.85%) |
Jul 21, 2016 | 57.28 | 57.28 | 56.48 | 56.68 | 1,093,945 | -0.75(-1.30%) |
Jul 20, 2016 | 57.49 | 57.69 | 57.07 | 57.43 | 606,923 | -0.05(-0.09%) |
Jul 19, 2016 | 57.46 | 57.49 | 56.97 | 57.48 | 713,360 | -0.01(-0.02%) |
Jul 18, 2016 | 57.27 | 57.66 | 57.02 | 57.49 | 1,262,481 | +0.27(+0.48%) |
Jul 15, 2016 | 56.83 | 57.30 | 56.68 | 57.22 | 1,666,759 | +0.46(+0.81%) |
Jul 14, 2016 | 56.94 | 57.04 | 56.61 | 56.76 | 713,519 | -0.16(-0.29%) |
Jul 13, 2016 | 55.46 | 57.06 | 55.46 | 56.92 | 1,226,893 | +0.39(+0.68%) |
Jul 12, 2016 | 56.90 | 57.22 | 56.16 | 56.54 | 1,285,324 | -0.46(-0.80%) |
Jul 11, 2016 | 57.43 | 57.44 | 56.77 | 57.00 | 1,206,015 | -0.17(-0.30%) |
Jul 08, 2016 | 55.89 | 57.28 | 55.54 | 57.17 | 1,922,630 | +1.62(+2.92%) |
Jul 07, 2016 | 55.58 | 55.87 | 55.05 | 55.54 | 1,259,596 | +0.20(+0.35%) |
Jul 06, 2016 | 54.82 | 55.56 | 54.67 | 55.35 | 4,328,867 | +0.39(+0.70%) |
Jul 05, 2016 | 54.24 | 55.43 | 54.24 | 54.96 | 2,011,059 | +0.31(+0.56%) |
Jul 01, 2016 | 54.19 | 54.65 | 54.65 | 54.65 | 1,279,852 | +0.54(+0.99%) |
Jun 30, 2016 | 53.53 | 54.59 | 53.06 | 54.12 | 2,520,980 | +0.74(+1.39%) |
Jun 29, 2016 | 52.68 | 53.39 | 52.29 | 53.38 | 1,980,737 | +0.81(+1.54%) |
Jun 28, 2016 | 51.82 | 52.70 | 51.66 | 52.57 | 1,986,756 | +1.14(+2.21%) |
Jun 27, 2016 | 50.01 | 51.56 | 49.94 | 51.43 | 3,234,322 | +1.10(+2.18%) |
Jun 24, 2016 | 50.62 | 50.96 | 49.42 | 50.33 | 9,694,291 | -1.73(-3.32%) |
Jun 23, 2016 | 50.82 | 52.57 | 50.82 | 52.05 | 3,311,567 | +1.88(+3.76%) |
Jun 22, 2016 | 50.14 | 50.49 | 49.52 | 50.17 | 2,497,769 | -0.31(-0.62%) |
Jun 21, 2016 | 48.82 | 51.62 | 48.67 | 50.48 | 1,313,467 | +1.77(+3.64%) |
Jun 20, 2016 | 48.65 | 49.05 | 48.51 | 48.71 | 1,066,460 | +0.34(+0.70%) |
Jun 17, 2016 | 48.65 | 48.85 | 48.23 | 48.37 | 1,708,310 | -0.28(-0.58%) |
Jun 16, 2016 | 48.69 | 48.85 | 48.30 | 48.65 | 820,698 | -0.06(-0.12%) |
Jun 15, 2016 | 48.59 | 48.89 | 48.34 | 48.71 | 809,730 | +0.11(+0.23%) |
Jun 14, 2016 | 48.71 | 49.00 | 48.10 | 48.60 | 814,958 | -0.37(-0.75%) |
Jun 13, 2016 | 49.50 | 49.78 | 48.87 | 48.97 | 1,061,053 | -0.74(-1.49%) |
Jun 10, 2016 | 49.84 | 50.13 | 49.41 | 49.71 | 637,185 | -0.48(-0.96%) |
Jun 09, 2016 | 49.69 | 50.49 | 49.61 | 50.19 | 598,066 | +0.27(+0.55%) |
Jun 08, 2016 | 50.10 | 50.37 | 49.76 | 49.91 | 481,694 | -0.18(-0.35%) |
Jun 07, 2016 | 50.12 | 50.20 | 49.93 | 50.09 | 744,970 | -0.03(-0.07%) |
Jun 06, 2016 | 49.71 | 50.14 | 49.61 | 50.12 | 962,736 | +0.41(+0.83%) |
Jun 03, 2016 | 49.73 | 50.16 | 49.64 | 49.71 | 2,236,778 | -0.14(-0.28%) |
Jun 02, 2016 | 49.84 | 50.12 | 49.59 | 49.85 | 1,188,516 | +0.07(+0.13%) |
Jun 01, 2016 | 49.71 | 49.97 | 49.30 | 49.78 | 3,297,201 | +0.04(+0.08%) |
May 31, 2016 | 50.39 | 50.48 | 49.64 | 49.74 | 898,253 | -0.45(-0.90%) |
May 27, 2016 | 50.18 | 50.20 | 50.20 | 50.20 | 638,092 | -0.04(-0.08%) |
May 26, 2016 | 49.73 | 50.57 | 49.60 | 50.24 | 1,221,940 | +0.70(+1.41%) |
May 25, 2016 | 49.05 | 49.66 | 48.85 | 49.54 | 1,506,919 | +0.63(+1.30%) |
May 24, 2016 | 48.76 | 49.15 | 48.53 | 48.90 | 1,122,504 | +0.41(+0.85%) |
May 23, 2016 | 47.96 | 48.99 | 47.96 | 48.49 | 1,159,189 | +0.30(+0.62%) |
May 20, 2016 | 48.09 | 48.40 | 47.82 | 48.19 | 932,743 | +0.21(+0.44%) |
May 19, 2016 | 47.20 | 48.09 | 47.08 | 47.98 | 1,159,681 | +0.65(+1.37%) |
May 18, 2016 | 47.87 | 48.07 | 46.96 | 47.33 | 1,078,708 | -0.75(-1.55%) |
May 17, 2016 | 49.06 | 49.47 | 47.90 | 48.08 | 1,186,825 | -1.04(-2.12%) |
May 16, 2016 | 49.01 | 49.42 | 48.79 | 49.12 | 1,363,185 | +0.16(+0.32%) |
May 13, 2016 | 49.41 | 49.74 | 48.47 | 48.96 | 835,434 | -0.67(-1.35%) |
May 12, 2016 | 50.22 | 50.51 | 49.27 | 49.63 | 710,824 | -0.33(-0.65%) |
May 11, 2016 | 50.26 | 50.50 | 49.82 | 49.95 | 836,726 | -0.39(-0.77%) |
May 10, 2016 | 49.40 | 50.41 | 49.40 | 50.34 | 1,659,169 | +1.09(+2.22%) |
May 09, 2016 | 49.40 | 49.76 | 48.85 | 49.25 | 1,644,474 | +0.49(+1.01%) |
May 06, 2016 | 50.48 | 51.04 | 47.94 | 48.76 | 10,046,102 | +2.38(+5.12%) |
May 05, 2016 | 45.82 | 46.83 | 45.49 | 46.38 | 2,219,478 | +0.23(+0.50%) |
May 04, 2016 | 46.28 | 46.83 | 45.89 | 46.15 | 1,501,066 | -0.37(-0.79%) |
May 03, 2016 | 47.01 | 47.25 | 46.19 | 46.52 | 1,150,072 | -0.73(-1.54%) |