Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.18 | 52.22 | 50.79 | 50.95 | 6,401,113 | -1.23(-2.35%) |
Jul 28, 2016 | 52.54 | 52.84 | 51.98 | 52.18 | 8,782,866 | -0.35(-0.67%) |
Jul 27, 2016 | 51.90 | 52.60 | 51.70 | 52.54 | 5,471,335 | +0.81(+1.57%) |
Jul 26, 2016 | 51.68 | 52.11 | 51.46 | 51.73 | 4,645,115 | -0.02(-0.04%) |
Jul 25, 2016 | 51.91 | 52.15 | 51.46 | 51.74 | 2,861,937 | -0.38(-0.73%) |
Jul 22, 2016 | 52.16 | 52.34 | 51.75 | 52.13 | 3,653,603 | +0.10(+0.18%) |
Jul 21, 2016 | 52.49 | 52.85 | 51.98 | 52.03 | 3,522,217 | -0.31(-0.60%) |
Jul 20, 2016 | 51.35 | 52.38 | 51.35 | 52.34 | 5,282,189 | +1.30(+2.54%) |
Jul 19, 2016 | 51.59 | 52.08 | 50.96 | 51.05 | 4,443,470 | -0.48(-0.92%) |
Jul 18, 2016 | 51.86 | 52.27 | 51.27 | 51.53 | 5,045,556 | -0.10(-0.20%) |
Jul 15, 2016 | 51.72 | 52.14 | 51.30 | 51.63 | 6,725,761 | -0.73(-1.40%) |
Jul 14, 2016 | 52.21 | 52.45 | 51.83 | 52.36 | 6,543,178 | +0.50(+0.95%) |
Jul 13, 2016 | 52.68 | 53.75 | 51.22 | 51.87 | 17,592,728 | +1.90(+3.81%) |
Jul 12, 2016 | 48.81 | 50.40 | 48.41 | 49.96 | 9,386,276 | +1.46(+3.00%) |
Jul 11, 2016 | 48.54 | 49.17 | 48.25 | 48.51 | 5,484,739 | +0.04(+0.08%) |
Jul 08, 2016 | 48.48 | 48.67 | 48.12 | 48.47 | 5,093,227 | +0.35(+0.73%) |
Jul 07, 2016 | 47.95 | 48.07 | 47.69 | 48.12 | 6,083,840 | +0.20(+0.42%) |
Jul 06, 2016 | 47.24 | 48.09 | 46.92 | 47.92 | 4,960,297 | +0.32(+0.68%) |
Jul 05, 2016 | 47.44 | 47.73 | 47.00 | 47.59 | 3,833,201 | -0.08(-0.16%) |
Jul 01, 2016 | 47.95 | 47.67 | 47.67 | 47.67 | 3,989,538 | -0.17(-0.36%) |
Jun 30, 2016 | 47.80 | 48.05 | 47.39 | 47.84 | 6,706,572 | -0.03(-0.06%) |
Jun 29, 2016 | 47.62 | 48.15 | 47.49 | 47.87 | 5,688,009 | +0.66(+1.39%) |
Jun 28, 2016 | 47.05 | 47.49 | 46.61 | 47.21 | 4,230,890 | +0.99(+2.14%) |
Jun 27, 2016 | 47.24 | 47.42 | 45.73 | 46.22 | 6,147,493 | -1.41(-2.96%) |
Jun 24, 2016 | 47.72 | 48.86 | 47.60 | 47.63 | 6,133,187 | -1.30(-2.65%) |
Jun 23, 2016 | 49.24 | 49.25 | 48.62 | 48.93 | 4,874,585 | +0.17(+0.35%) |
Jun 22, 2016 | 48.54 | 49.49 | 48.38 | 48.75 | 6,037,336 | +0.20(+0.41%) |
Jun 21, 2016 | 49.56 | 49.75 | 48.50 | 48.55 | 5,468,348 | -0.94(-1.90%) |
Jun 20, 2016 | 50.00 | 50.12 | 49.29 | 49.50 | 6,109,085 | -0.04(-0.08%) |
Jun 17, 2016 | 49.55 | 50.00 | 49.14 | 49.54 | 3,946,611 | -0.19(-0.38%) |
Jun 16, 2016 | 49.52 | 49.76 | 49.16 | 49.73 | 6,171,433 | -0.17(-0.34%) |
Jun 15, 2016 | 50.93 | 51.43 | 49.71 | 49.90 | 5,066,070 | -0.93(-1.84%) |
Jun 14, 2016 | 50.53 | 51.06 | 50.17 | 50.83 | 5,135,557 | +0.14(+0.28%) |
Jun 13, 2016 | 50.44 | 51.34 | 50.32 | 50.69 | 4,175,833 | +0.20(+0.40%) |
Jun 10, 2016 | 50.32 | 51.67 | 49.71 | 50.49 | 6,670,926 | -0.29(-0.56%) |
Jun 09, 2016 | 51.11 | 51.74 | 50.74 | 50.77 | 3,045,879 | -0.65(-1.26%) |
Jun 08, 2016 | 51.56 | 51.74 | 51.07 | 51.42 | 2,774,464 | -0.07(-0.13%) |
Jun 07, 2016 | 51.87 | 52.36 | 51.34 | 51.49 | 5,504,244 | -0.60(-1.15%) |
Jun 06, 2016 | 51.61 | 52.16 | 51.44 | 52.09 | 3,947,888 | +0.86(+1.67%) |
Jun 03, 2016 | 51.94 | 51.94 | 50.68 | 51.23 | 4,673,072 | -0.82(-1.57%) |
Jun 02, 2016 | 50.35 | 52.19 | 50.28 | 52.05 | 9,719,170 | +1.66(+3.29%) |
Jun 01, 2016 | 49.35 | 50.49 | 49.21 | 50.39 | 4,587,144 | +0.99(+2.00%) |
May 31, 2016 | 48.69 | 49.50 | 48.66 | 49.40 | 5,230,515 | +0.20(+0.41%) |
May 27, 2016 | 49.35 | 49.20 | 49.20 | 49.20 | 3,894,306 | +0.07(+0.14%) |
May 26, 2016 | 48.86 | 49.26 | 48.34 | 49.14 | 3,523,699 | +0.10(+0.21%) |
May 25, 2016 | 49.86 | 49.94 | 48.86 | 49.03 | 6,865,857 | -0.39(-0.79%) |
May 24, 2016 | 49.05 | 49.72 | 48.93 | 49.42 | 4,578,316 | +0.64(+1.31%) |
May 23, 2016 | 48.70 | 49.66 | 48.53 | 48.78 | 4,173,500 | -0.69(-1.39%) |
May 20, 2016 | 48.81 | 49.69 | 48.63 | 49.47 | 5,845,169 | +0.98(+2.02%) |
May 19, 2016 | 48.93 | 49.20 | 48.03 | 48.49 | 5,895,784 | -0.78(-1.57%) |
May 18, 2016 | 48.72 | 49.44 | 48.61 | 49.26 | 5,429,979 | +0.63(+1.30%) |
May 17, 2016 | 47.66 | 48.66 | 47.61 | 48.63 | 7,498,106 | +0.92(+1.92%) |
May 16, 2016 | 47.43 | 47.89 | 46.94 | 47.71 | 7,038,701 | +0.12(+0.26%) |
May 13, 2016 | 47.66 | 48.01 | 47.10 | 47.59 | 10,070,209 | +0.05(+0.10%) |
May 12, 2016 | 48.75 | 48.82 | 46.85 | 47.54 | 8,618,988 | -0.63(-1.32%) |
May 11, 2016 | 50.03 | 50.24 | 48.10 | 48.18 | 8,688,376 | -1.84(-3.69%) |
May 10, 2016 | 50.20 | 50.50 | 49.29 | 50.02 | 9,267,275 | +0.06(+0.11%) |
May 09, 2016 | 49.66 | 50.20 | 49.04 | 49.96 | 11,972,489 | +2.40(+5.05%) |
May 06, 2016 | 49.40 | 49.49 | 47.30 | 47.56 | 26,835,910 | -3.41(-6.68%) |
May 05, 2016 | 50.98 | 51.23 | 50.42 | 50.97 | 7,325,948 | +0.04(+0.07%) |
May 04, 2016 | 50.73 | 51.14 | 50.32 | 50.93 | 7,733,489 | -0.35(-0.68%) |
May 03, 2016 | 50.75 | 51.99 | 50.40 | 51.28 | 11,311,393 | +0.67(+1.33%) |