Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.19 | 54.77 | 53.94 | 54.34 | 3,260,617 | +0.12(+0.22%) |
Jul 28, 2016 | 53.70 | 54.41 | 52.45 | 54.22 | 4,584,570 | -1.26(-2.27%) |
Jul 27, 2016 | 56.02 | 56.39 | 55.23 | 55.48 | 2,162,291 | -0.14(-0.24%) |
Jul 26, 2016 | 54.92 | 55.64 | 54.79 | 55.61 | 2,008,312 | +0.86(+1.57%) |
Jul 25, 2016 | 54.84 | 54.93 | 54.51 | 54.75 | 1,752,904 | -0.02(-0.03%) |
Jul 22, 2016 | 55.02 | 55.03 | 54.11 | 54.77 | 2,183,691 | -0.32(-0.58%) |
Jul 21, 2016 | 54.92 | 55.69 | 54.81 | 55.09 | 2,377,675 | +0.40(+0.73%) |
Jul 20, 2016 | 53.50 | 54.86 | 53.44 | 54.69 | 1,867,119 | +1.22(+2.28%) |
Jul 19, 2016 | 53.33 | 53.70 | 52.99 | 53.47 | 1,603,898 | -0.28(-0.52%) |
Jul 18, 2016 | 53.07 | 54.20 | 53.07 | 53.75 | 1,662,689 | +0.02(+0.03%) |
Jul 15, 2016 | 53.88 | 54.30 | 53.55 | 53.74 | 2,034,119 | -0.08(-0.15%) |
Jul 14, 2016 | 54.48 | 54.59 | 53.80 | 53.82 | 2,018,100 | +0.14(+0.25%) |
Jul 13, 2016 | 53.45 | 53.70 | 52.51 | 53.68 | 3,454,116 | +0.26(+0.49%) |
Jul 12, 2016 | 52.95 | 53.75 | 52.93 | 53.42 | 2,792,849 | +1.16(+2.22%) |
Jul 11, 2016 | 52.38 | 53.38 | 52.21 | 52.25 | 2,595,434 | +0.30(+0.57%) |
Jul 08, 2016 | 50.94 | 52.18 | 50.23 | 51.96 | 3,041,205 | +1.73(+3.45%) |
Jul 07, 2016 | 48.95 | 50.38 | 48.92 | 50.23 | 3,895,491 | +1.42(+2.91%) |
Jul 06, 2016 | 48.39 | 48.98 | 47.25 | 48.81 | 2,492,142 | +0.58(+1.21%) |
Jul 05, 2016 | 50.38 | 50.38 | 47.98 | 48.22 | 2,639,245 | -2.75(-5.39%) |
Jul 01, 2016 | 50.87 | 50.97 | 50.97 | 50.97 | 3,886,927 | +0.82(+1.63%) |
Jun 30, 2016 | 50.48 | 50.96 | 49.75 | 50.16 | 3,957,062 | -0.12(-0.24%) |
Jun 29, 2016 | 49.25 | 50.40 | 48.97 | 50.28 | 4,404,186 | +1.63(+3.34%) |
Jun 28, 2016 | 48.22 | 49.47 | 47.88 | 48.65 | 4,245,197 | +1.33(+2.81%) |
Jun 27, 2016 | 49.05 | 49.11 | 46.50 | 47.32 | 6,036,359 | -2.41(-4.85%) |
Jun 24, 2016 | 53.42 | 53.59 | 49.60 | 49.73 | 7,760,911 | -6.92(-12.22%) |
Jun 23, 2016 | 56.08 | 56.67 | 55.80 | 56.65 | 2,169,236 | +1.35(+2.43%) |
Jun 22, 2016 | 55.83 | 56.15 | 55.16 | 55.31 | 2,139,319 | -0.11(-0.20%) |
Jun 21, 2016 | 55.72 | 55.99 | 54.87 | 55.42 | 3,207,117 | -0.42(-0.75%) |
Jun 20, 2016 | 54.77 | 56.08 | 54.77 | 55.84 | 4,710,945 | +2.59(+4.86%) |
Jun 17, 2016 | 53.02 | 53.93 | 52.89 | 53.25 | 3,475,087 | +0.18(+0.33%) |
Jun 16, 2016 | 52.22 | 53.13 | 51.43 | 53.07 | 2,069,401 | +0.31(+0.59%) |
Jun 15, 2016 | 52.42 | 53.52 | 52.18 | 52.76 | 1,813,203 | +0.56(+1.07%) |
Jun 14, 2016 | 52.49 | 52.95 | 51.76 | 52.20 | 1,862,154 | -0.62(-1.17%) |
Jun 13, 2016 | 53.54 | 53.78 | 52.81 | 52.81 | 1,792,850 | -1.13(-2.09%) |
Jun 10, 2016 | 54.61 | 54.86 | 53.80 | 53.94 | 1,671,608 | -1.28(-2.32%) |
Jun 09, 2016 | 54.79 | 55.32 | 54.44 | 55.23 | 1,600,843 | -0.09(-0.16%) |
Jun 08, 2016 | 55.09 | 55.56 | 54.83 | 55.31 | 2,076,387 | +0.56(+1.02%) |
Jun 07, 2016 | 53.54 | 54.92 | 53.54 | 54.75 | 1,943,346 | +0.65(+1.20%) |
Jun 06, 2016 | 53.91 | 54.27 | 53.36 | 54.10 | 2,356,429 | +0.37(+0.69%) |
Jun 03, 2016 | 54.43 | 54.84 | 53.00 | 53.74 | 2,194,452 | -1.02(-1.86%) |
Jun 02, 2016 | 53.70 | 54.79 | 53.48 | 54.75 | 2,787,820 | +1.03(+1.91%) |
Jun 01, 2016 | 53.86 | 53.99 | 52.78 | 53.73 | 2,590,930 | -0.72(-1.32%) |
May 31, 2016 | 54.50 | 54.84 | 54.17 | 54.45 | 3,221,478 | +0.14(+0.27%) |
May 27, 2016 | 53.72 | 54.31 | 54.31 | 54.31 | 1,619,698 | +0.47(+0.88%) |
May 26, 2016 | 54.43 | 54.77 | 53.31 | 53.83 | 2,499,992 | -0.65(-1.19%) |
May 25, 2016 | 54.83 | 55.35 | 54.43 | 54.48 | 2,333,804 | -0.05(-0.09%) |
May 24, 2016 | 53.38 | 54.71 | 53.16 | 54.53 | 3,041,687 | +1.49(+2.81%) |
May 23, 2016 | 53.35 | 53.61 | 52.96 | 53.04 | 1,056,121 | -0.45(-0.84%) |
May 20, 2016 | 53.04 | 53.78 | 52.86 | 53.49 | 2,117,038 | +0.72(+1.37%) |
May 19, 2016 | 53.68 | 54.02 | 52.57 | 52.77 | 2,773,073 | -1.16(-2.15%) |
May 18, 2016 | 53.57 | 54.55 | 53.22 | 53.93 | 3,387,605 | +0.20(+0.37%) |
May 17, 2016 | 54.59 | 54.75 | 53.43 | 53.73 | 3,734,061 | -1.22(-2.22%) |
May 16, 2016 | 55.05 | 55.27 | 54.46 | 54.95 | 2,330,455 | +0.09(+0.16%) |
May 13, 2016 | 55.60 | 56.21 | 54.71 | 54.86 | 2,030,895 | -0.96(-1.72%) |
May 12, 2016 | 56.84 | 57.08 | 55.68 | 55.82 | 1,658,249 | -0.49(-0.87%) |
May 11, 2016 | 57.19 | 57.41 | 56.30 | 56.31 | 1,738,077 | -0.82(-1.43%) |
May 10, 2016 | 56.32 | 57.25 | 56.12 | 57.13 | 1,648,354 | +1.03(+1.83%) |
May 09, 2016 | 56.03 | 56.62 | 56.02 | 56.10 | 1,458,904 | -0.12(-0.21%) |
May 06, 2016 | 55.21 | 56.39 | 54.93 | 56.22 | 2,475,744 | +0.92(+1.66%) |
May 05, 2016 | 56.42 | 56.71 | 55.29 | 55.30 | 3,720,889 | -0.62(-1.11%) |
May 04, 2016 | 57.93 | 58.65 | 55.57 | 55.92 | 6,432,644 | -2.46(-4.21%) |
May 03, 2016 | 58.20 | 58.96 | 57.15 | 58.38 | 2,935,901 | -0.43(-0.73%) |