Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.05 | 55.25 | 54.45 | 54.73 | 3,780,803 | -0.33(-0.61%) |
Jul 28, 2016 | 54.41 | 55.21 | 53.81 | 55.07 | 5,509,421 | +0.76(+1.41%) |
Jul 27, 2016 | 57.26 | 57.37 | 53.98 | 54.30 | 17,450,488 | +0.39(+0.73%) |
Jul 26, 2016 | 52.43 | 55.07 | 52.37 | 53.91 | 5,883,944 | +2.01(+3.87%) |
Jul 25, 2016 | 51.87 | 51.95 | 51.62 | 51.90 | 1,394,286 | +0.11(+0.22%) |
Jul 22, 2016 | 51.49 | 51.82 | 51.16 | 51.79 | 960,613 | +0.39(+0.75%) |
Jul 21, 2016 | 52.00 | 52.00 | 51.21 | 51.40 | 1,608,784 | -0.63(-1.22%) |
Jul 20, 2016 | 51.82 | 52.24 | 51.58 | 52.04 | 1,630,181 | +0.36(+0.70%) |
Jul 19, 2016 | 51.52 | 51.86 | 51.35 | 51.68 | 1,593,175 | -0.14(-0.26%) |
Jul 18, 2016 | 51.88 | 52.16 | 51.67 | 51.82 | 2,142,119 | +0.24(+0.47%) |
Jul 15, 2016 | 51.66 | 51.66 | 51.42 | 51.58 | 2,315,385 | +0.11(+0.22%) |
Jul 14, 2016 | 51.45 | 51.60 | 51.16 | 51.46 | 2,008,182 | +0.43(+0.84%) |
Jul 13, 2016 | 50.82 | 51.12 | 50.58 | 51.04 | 2,889,984 | +0.45(+0.90%) |
Jul 12, 2016 | 50.32 | 50.62 | 50.32 | 50.58 | 1,529,344 | +0.63(+1.27%) |
Jul 11, 2016 | 49.72 | 50.20 | 49.59 | 49.95 | 2,085,878 | +0.44(+0.88%) |
Jul 08, 2016 | 48.45 | 49.55 | 47.97 | 49.51 | 2,667,302 | +1.53(+3.20%) |
Jul 07, 2016 | 47.58 | 48.33 | 47.41 | 47.97 | 1,611,779 | +0.51(+1.07%) |
Jul 05, 2016 | 48.01 | 48.36 | 47.19 | 47.47 | 1,997,124 | -1.09(-2.24%) |
Jul 01, 2016 | 48.15 | 48.56 | 48.56 | 48.56 | 2,228,578 | -0.01(-0.02%) |
Jun 30, 2016 | 47.80 | 48.61 | 47.50 | 48.57 | 3,001,099 | +0.87(+1.83%) |
Jun 29, 2016 | 46.89 | 47.72 | 46.83 | 47.69 | 2,897,892 | +1.12(+2.41%) |
Jun 28, 2016 | 45.90 | 46.58 | 45.54 | 46.57 | 3,783,503 | +1.51(+3.35%) |
Jun 27, 2016 | 46.18 | 46.46 | 44.73 | 45.06 | 4,211,069 | -2.14(-4.52%) |
Jun 24, 2016 | 47.08 | 48.33 | 46.95 | 47.19 | 9,901,367 | -2.63(-5.28%) |
Jun 23, 2016 | 49.32 | 49.84 | 49.15 | 49.83 | 1,876,325 | +1.08(+2.22%) |
Jun 22, 2016 | 48.99 | 49.35 | 48.69 | 48.75 | 2,004,049 | -0.18(-0.37%) |
Jun 21, 2016 | 48.87 | 49.01 | 48.57 | 48.93 | 1,450,369 | +0.23(+0.48%) |
Jun 20, 2016 | 48.69 | 49.19 | 48.64 | 48.69 | 2,158,328 | +0.69(+1.43%) |
Jun 17, 2016 | 48.75 | 48.75 | 47.68 | 48.01 | 3,101,107 | -0.78(-1.60%) |
Jun 16, 2016 | 48.45 | 48.87 | 47.93 | 48.79 | 1,268,965 | +0.03(+0.05%) |
Jun 15, 2016 | 49.10 | 49.12 | 48.64 | 48.76 | 2,788,279 | -0.17(-0.35%) |
Jun 14, 2016 | 48.72 | 49.09 | 48.51 | 48.93 | 2,568,611 | +0.17(+0.35%) |
Jun 13, 2016 | 48.75 | 49.35 | 48.62 | 48.76 | 1,286,567 | -0.08(-0.16%) |
Jun 10, 2016 | 48.78 | 49.11 | 48.54 | 48.84 | 1,590,932 | -0.51(-1.04%) |
Jun 09, 2016 | 49.36 | 49.40 | 49.05 | 49.35 | 1,227,735 | -0.19(-0.38%) |
Jun 08, 2016 | 49.63 | 49.84 | 49.30 | 49.54 | 1,447,542 | -0.01(-0.02%) |
Jun 07, 2016 | 49.29 | 49.69 | 48.77 | 49.55 | 3,811,217 | +0.60(+1.23%) |
Jun 06, 2016 | 49.78 | 50.08 | 48.91 | 48.95 | 4,948,922 | -0.87(-1.76%) |
Jun 03, 2016 | 50.21 | 50.21 | 49.54 | 49.83 | 1,706,097 | -0.15(-0.29%) |
Jun 02, 2016 | 49.05 | 50.02 | 49.05 | 49.97 | 1,992,123 | -0.32(-0.63%) |
Jun 01, 2016 | 49.83 | 50.39 | 49.82 | 50.29 | 1,254,728 | +0.13(+0.26%) |
May 31, 2016 | 50.10 | 50.26 | 49.77 | 50.16 | 1,572,395 | +0.05(+0.10%) |
May 27, 2016 | 50.03 | 50.11 | 50.11 | 50.11 | 1,167,178 | +0.13(+0.26%) |
May 26, 2016 | 49.91 | 50.15 | 49.72 | 49.98 | 1,206,225 | +0.02(+0.03%) |
May 25, 2016 | 49.69 | 50.07 | 49.57 | 49.96 | 1,688,381 | +0.40(+0.81%) |
May 24, 2016 | 48.61 | 49.67 | 48.48 | 49.56 | 1,937,227 | +1.24(+2.57%) |
May 23, 2016 | 48.33 | 48.90 | 48.19 | 48.32 | 1,780,031 | +0.19(+0.39%) |
May 20, 2016 | 47.68 | 48.61 | 47.65 | 48.13 | 2,265,920 | +0.72(+1.51%) |
May 19, 2016 | 47.39 | 47.70 | 46.85 | 47.42 | 2,089,934 | -0.10(-0.22%) |
May 18, 2016 | 45.17 | 47.79 | 45.12 | 47.52 | 3,782,295 | +0.38(+0.81%) |
May 17, 2016 | 47.08 | 47.69 | 47.03 | 47.13 | 3,415,313 | -0.05(-0.11%) |
May 16, 2016 | 46.71 | 47.51 | 46.43 | 47.19 | 2,228,609 | +0.60(+1.30%) |
May 13, 2016 | 46.62 | 47.09 | 46.25 | 46.58 | 2,210,990 | -0.15(-0.33%) |
May 12, 2016 | 47.64 | 47.85 | 46.38 | 46.73 | 2,677,203 | -0.72(-1.52%) |
May 11, 2016 | 47.71 | 48.11 | 47.40 | 47.46 | 1,869,803 | -0.30(-0.62%) |
May 10, 2016 | 47.29 | 47.82 | 46.96 | 47.76 | 3,081,074 | +0.74(+1.58%) |
May 09, 2016 | 47.41 | 47.75 | 46.97 | 47.02 | 2,497,093 | -0.20(-0.43%) |
May 06, 2016 | 47.22 | 47.40 | 46.68 | 47.22 | 3,132,846 | -0.19(-0.39%) |
May 05, 2016 | 47.65 | 47.85 | 47.18 | 47.41 | 1,789,392 | -0.12(-0.25%) |
May 04, 2016 | 47.49 | 47.78 | 47.24 | 47.53 | 2,754,713 | -0.34(-0.71%) |
May 03, 2016 | 47.95 | 48.28 | 47.73 | 47.87 | 1,942,762 | -0.66(-1.37%) |