Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.10 | 54.09 | 52.94 | 53.68 | 660,195 | +0.46(+0.86%) |
Jul 28, 2016 | 52.57 | 53.31 | 52.44 | 53.22 | 546,640 | +0.74(+1.41%) |
Jul 27, 2016 | 52.64 | 52.75 | 52.08 | 52.48 | 639,142 | -0.26(-0.50%) |
Jul 26, 2016 | 52.75 | 52.87 | 52.34 | 52.74 | 716,246 | -0.03(-0.05%) |
Jul 25, 2016 | 52.97 | 53.11 | 52.64 | 52.76 | 434,136 | -0.11(-0.20%) |
Jul 22, 2016 | 52.14 | 53.15 | 52.14 | 52.87 | 673,107 | +0.72(+1.38%) |
Jul 21, 2016 | 51.84 | 52.15 | 51.59 | 52.15 | 557,684 | +0.26(+0.50%) |
Jul 20, 2016 | 51.77 | 51.90 | 51.49 | 51.89 | 614,541 | +0.19(+0.37%) |
Jul 19, 2016 | 51.79 | 51.83 | 51.56 | 51.70 | 1,049,007 | +0.06(+0.11%) |
Jul 18, 2016 | 51.78 | 51.78 | 51.47 | 51.64 | 621,471 | +0.08(+0.16%) |
Jul 15, 2016 | 52.10 | 52.17 | 51.42 | 51.56 | 1,107,031 | +0.10(+0.20%) |
Jul 14, 2016 | 51.93 | 51.93 | 51.35 | 51.46 | 1,016,401 | -0.48(-0.92%) |
Jul 13, 2016 | 51.35 | 51.98 | 51.14 | 51.94 | 912,969 | +0.59(+1.14%) |
Jul 12, 2016 | 51.49 | 51.69 | 51.13 | 51.35 | 610,739 | -0.22(-0.42%) |
Jul 11, 2016 | 51.19 | 51.66 | 50.81 | 51.57 | 540,940 | +0.47(+0.92%) |
Jul 08, 2016 | 50.87 | 51.32 | 50.60 | 51.10 | 798,033 | +0.50(+0.98%) |
Jul 07, 2016 | 51.38 | 51.38 | 50.15 | 50.60 | 945,252 | -0.72(-1.40%) |
Jul 06, 2016 | 51.83 | 51.95 | 51.25 | 51.32 | 1,172,410 | -0.58(-1.12%) |
Jul 05, 2016 | 51.40 | 51.92 | 51.33 | 51.90 | 766,166 | +0.45(+0.88%) |
Jul 01, 2016 | 51.62 | 51.45 | 51.45 | 51.45 | 561,742 | +0.10(+0.20%) |
Jun 30, 2016 | 50.50 | 51.35 | 50.15 | 51.35 | 977,507 | +0.87(+1.73%) |
Jun 29, 2016 | 49.84 | 50.48 | 49.82 | 50.47 | 929,345 | +0.99(+2.01%) |
Jun 28, 2016 | 48.62 | 49.51 | 48.35 | 49.48 | 898,381 | +0.97(+1.99%) |
Jun 27, 2016 | 48.49 | 48.72 | 47.85 | 48.51 | 2,109,118 | -0.22(-0.44%) |
Jun 24, 2016 | 46.86 | 48.82 | 46.42 | 48.73 | 8,849,733 | +1.16(+2.44%) |
Jun 23, 2016 | 47.67 | 47.91 | 47.40 | 47.57 | 891,714 | +0.13(+0.28%) |
Jun 22, 2016 | 47.45 | 47.57 | 47.25 | 47.44 | 651,740 | -0.08(-0.17%) |
Jun 21, 2016 | 47.25 | 47.75 | 47.04 | 47.52 | 642,795 | +0.46(+0.97%) |
Jun 20, 2016 | 47.45 | 47.75 | 46.99 | 47.06 | 798,926 | -0.13(-0.28%) |
Jun 17, 2016 | 47.52 | 47.52 | 46.94 | 47.20 | 1,080,583 | -0.25(-0.53%) |
Jun 16, 2016 | 47.04 | 47.53 | 46.86 | 47.45 | 508,631 | +0.23(+0.48%) |
Jun 15, 2016 | 47.10 | 47.48 | 46.95 | 47.22 | 383,763 | +0.23(+0.50%) |
Jun 14, 2016 | 46.93 | 47.20 | 46.59 | 46.99 | 432,962 | -0.03(-0.05%) |
Jun 13, 2016 | 47.14 | 47.65 | 46.89 | 47.01 | 548,484 | -0.15(-0.32%) |
Jun 10, 2016 | 47.12 | 47.41 | 47.00 | 47.16 | 629,549 | -0.10(-0.20%) |
Jun 09, 2016 | 46.42 | 47.32 | 46.35 | 47.26 | 675,898 | +0.87(+1.89%) |
Jun 08, 2016 | 45.88 | 46.44 | 45.79 | 46.38 | 367,249 | +0.42(+0.92%) |
Jun 07, 2016 | 45.72 | 46.10 | 45.70 | 45.96 | 381,194 | +0.33(+0.72%) |
Jun 06, 2016 | 45.81 | 46.14 | 45.31 | 45.63 | 445,024 | -0.18(-0.40%) |
Jun 03, 2016 | 45.67 | 45.86 | 45.48 | 45.81 | 721,255 | +0.46(+1.02%) |
Jun 02, 2016 | 45.00 | 45.35 | 44.87 | 45.35 | 670,509 | +0.25(+0.56%) |
Jun 01, 2016 | 44.86 | 45.36 | 44.84 | 45.10 | 1,056,564 | -0.08(-0.17%) |
May 31, 2016 | 45.00 | 45.31 | 44.81 | 45.17 | 1,326,754 | +0.13(+0.30%) |
May 27, 2016 | 44.68 | 45.04 | 45.04 | 45.04 | 394,949 | +0.25(+0.57%) |
May 26, 2016 | 44.63 | 44.97 | 44.60 | 44.79 | 445,232 | +0.18(+0.41%) |
May 25, 2016 | 44.74 | 44.84 | 44.30 | 44.60 | 558,997 | -0.11(-0.24%) |
May 24, 2016 | 44.36 | 44.79 | 44.34 | 44.71 | 736,679 | +0.66(+1.50%) |
May 23, 2016 | 44.17 | 44.31 | 43.87 | 44.05 | 639,325 | +0.04(+0.09%) |
May 20, 2016 | 43.80 | 44.09 | 43.63 | 44.01 | 776,750 | +0.40(+0.91%) |
May 19, 2016 | 43.45 | 43.75 | 43.00 | 43.61 | 565,735 | -0.20(-0.45%) |
May 18, 2016 | 44.35 | 44.45 | 43.42 | 43.81 | 579,351 | -0.52(-1.17%) |
May 17, 2016 | 45.13 | 45.16 | 44.02 | 44.33 | 590,142 | -0.88(-1.94%) |
May 16, 2016 | 44.44 | 45.67 | 44.35 | 45.20 | 758,081 | +0.50(+1.11%) |
May 13, 2016 | 45.20 | 45.20 | 44.39 | 44.70 | 870,655 | -0.58(-1.28%) |
May 12, 2016 | 44.84 | 45.42 | 44.34 | 45.28 | 604,859 | +0.54(+1.20%) |
May 11, 2016 | 45.16 | 45.23 | 44.27 | 44.75 | 589,494 | -0.36(-0.80%) |
May 10, 2016 | 44.79 | 45.13 | 44.46 | 45.11 | 504,793 | +0.40(+0.90%) |
May 09, 2016 | 44.47 | 44.91 | 44.30 | 44.70 | 602,150 | +0.23(+0.52%) |
May 06, 2016 | 43.42 | 44.50 | 43.32 | 44.47 | 810,942 | +1.00(+2.29%) |
May 05, 2016 | 43.54 | 43.70 | 43.27 | 43.47 | 853,975 | -0.18(-0.42%) |
May 04, 2016 | 42.16 | 43.70 | 42.02 | 43.66 | 1,210,591 | +1.34(+3.16%) |
May 03, 2016 | 42.12 | 42.38 | 42.01 | 42.32 | 508,307 | +0.01(+0.03%) |