Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.93 | 56.76 | 55.81 | 56.12 | 2,392,104 | +0.08(+0.13%) |
Jul 28, 2016 | 55.32 | 56.27 | 55.28 | 56.05 | 808,337 | +0.69(+1.25%) |
Jul 27, 2016 | 55.49 | 55.52 | 54.82 | 55.35 | 893,091 | -0.21(-0.38%) |
Jul 26, 2016 | 55.91 | 55.98 | 55.31 | 55.57 | 1,021,971 | -0.27(-0.48%) |
Jul 25, 2016 | 56.07 | 56.21 | 55.55 | 55.84 | 1,245,656 | -0.11(-0.19%) |
Jul 22, 2016 | 56.09 | 56.30 | 55.83 | 55.94 | 1,110,763 | -0.02(-0.03%) |
Jul 21, 2016 | 55.87 | 55.98 | 55.66 | 55.96 | 965,988 | -0.09(-0.17%) |
Jul 20, 2016 | 56.05 | 56.08 | 55.85 | 56.06 | 556,849 | +0.08(+0.13%) |
Jul 19, 2016 | 55.74 | 55.98 | 55.57 | 55.98 | 707,827 | +0.25(+0.45%) |
Jul 18, 2016 | 55.82 | 55.97 | 55.62 | 55.73 | 1,162,593 | +0.03(+0.06%) |
Jul 15, 2016 | 55.66 | 55.85 | 55.20 | 55.70 | 1,058,112 | +0.06(+0.11%) |
Jul 14, 2016 | 55.97 | 55.97 | 55.43 | 55.64 | 611,159 | -0.32(-0.57%) |
Jul 13, 2016 | 55.76 | 56.23 | 55.54 | 55.96 | 708,713 | +0.27(+0.49%) |
Jul 12, 2016 | 55.57 | 55.80 | 55.06 | 55.69 | 992,221 | +0.04(+0.08%) |
Jul 11, 2016 | 55.13 | 55.89 | 54.89 | 55.64 | 1,282,062 | +0.62(+1.13%) |
Jul 08, 2016 | 54.26 | 55.05 | 53.91 | 55.02 | 1,289,304 | +1.11(+2.05%) |
Jul 07, 2016 | 54.27 | 54.27 | 53.60 | 53.91 | 1,493,771 | -0.42(-0.78%) |
Jul 06, 2016 | 54.37 | 54.52 | 54.13 | 54.33 | 1,914,153 | -0.17(-0.31%) |
Jul 05, 2016 | 53.54 | 54.79 | 53.54 | 54.50 | 1,536,500 | +0.89(+1.67%) |
Jul 01, 2016 | 53.77 | 53.61 | 53.61 | 53.61 | 1,168,918 | -0.09(-0.16%) |
Jun 30, 2016 | 52.89 | 53.70 | 52.70 | 53.70 | 2,019,979 | +0.92(+1.74%) |
Jun 29, 2016 | 52.20 | 53.13 | 52.11 | 52.78 | 1,379,497 | +0.74(+1.41%) |
Jun 28, 2016 | 51.35 | 52.08 | 51.27 | 52.05 | 1,751,981 | +1.08(+2.12%) |
Jun 27, 2016 | 50.67 | 51.43 | 50.67 | 50.96 | 2,737,231 | +0.08(+0.16%) |
Jun 24, 2016 | 50.20 | 51.59 | 50.20 | 50.88 | 2,165,267 | -0.63(-1.22%) |
Jun 23, 2016 | 51.71 | 51.76 | 51.38 | 51.51 | 1,167,889 | +0.25(+0.48%) |
Jun 22, 2016 | 51.25 | 51.55 | 51.10 | 51.27 | 1,570,957 | +0.00(+0.00%) |
Jun 21, 2016 | 50.79 | 51.48 | 50.79 | 51.27 | 1,628,102 | +0.57(+1.12%) |
Jun 20, 2016 | 50.67 | 51.10 | 50.64 | 50.70 | 1,506,612 | +0.37(+0.74%) |
Jun 17, 2016 | 50.15 | 50.34 | 49.60 | 50.33 | 2,307,565 | +0.15(+0.30%) |
Jun 16, 2016 | 49.52 | 50.22 | 49.48 | 50.18 | 1,954,194 | +0.36(+0.73%) |
Jun 15, 2016 | 49.61 | 50.14 | 49.57 | 49.81 | 1,178,243 | +0.20(+0.41%) |
Jun 14, 2016 | 49.45 | 49.80 | 49.20 | 49.61 | 1,193,810 | +0.16(+0.32%) |
Jun 13, 2016 | 49.52 | 49.88 | 49.40 | 49.45 | 1,502,574 | -0.02(-0.04%) |
Jun 10, 2016 | 48.74 | 49.52 | 48.27 | 49.47 | 1,608,959 | +0.26(+0.54%) |
Jun 09, 2016 | 49.28 | 49.67 | 49.14 | 49.21 | 1,177,260 | -0.12(-0.24%) |
Jun 08, 2016 | 48.77 | 49.45 | 48.54 | 49.33 | 1,612,761 | +0.58(+1.19%) |
Jun 07, 2016 | 48.27 | 49.02 | 48.27 | 48.75 | 1,165,122 | +0.37(+0.77%) |
Jun 06, 2016 | 48.63 | 48.95 | 48.22 | 48.38 | 1,718,734 | -0.18(-0.36%) |
Jun 03, 2016 | 48.71 | 49.05 | 48.27 | 48.56 | 1,992,716 | -0.06(-0.13%) |
Jun 02, 2016 | 48.13 | 48.62 | 48.08 | 48.62 | 1,878,110 | +0.40(+0.82%) |
Jun 01, 2016 | 47.91 | 48.27 | 47.68 | 48.22 | 1,791,250 | +0.23(+0.47%) |
May 31, 2016 | 48.06 | 48.11 | 47.71 | 48.00 | 6,374,187 | +0.08(+0.17%) |
May 27, 2016 | 47.70 | 47.91 | 47.91 | 47.91 | 1,672,995 | +0.29(+0.61%) |
May 26, 2016 | 47.34 | 47.81 | 47.18 | 47.62 | 1,033,755 | +0.20(+0.42%) |
May 25, 2016 | 47.49 | 47.63 | 46.95 | 47.42 | 1,759,697 | -0.12(-0.25%) |
May 24, 2016 | 47.34 | 47.78 | 46.66 | 47.54 | 1,798,077 | +0.47(+1.00%) |
May 23, 2016 | 47.16 | 47.40 | 46.83 | 47.07 | 1,284,078 | +0.04(+0.09%) |
May 20, 2016 | 46.17 | 47.51 | 46.17 | 47.03 | 2,695,452 | +1.16(+2.54%) |
May 19, 2016 | 45.49 | 46.00 | 45.17 | 45.86 | 1,510,190 | +0.08(+0.18%) |
May 18, 2016 | 46.19 | 46.35 | 45.37 | 45.78 | 2,835,994 | -0.53(-1.15%) |
May 17, 2016 | 47.57 | 47.59 | 46.18 | 46.32 | 2,620,355 | -1.35(-2.84%) |
May 16, 2016 | 46.98 | 47.94 | 46.92 | 47.67 | 2,126,093 | +0.57(+1.20%) |
May 13, 2016 | 48.22 | 48.22 | 46.83 | 47.10 | 2,743,902 | -1.31(-2.71%) |
May 12, 2016 | 48.83 | 49.09 | 47.44 | 48.42 | 3,577,805 | -0.41(-0.84%) |
May 11, 2016 | 51.13 | 51.23 | 48.77 | 48.83 | 2,349,803 | -2.38(-4.64%) |
May 10, 2016 | 50.98 | 51.22 | 50.67 | 51.20 | 1,404,570 | +0.45(+0.88%) |
May 09, 2016 | 50.45 | 50.76 | 50.29 | 50.76 | 812,780 | +0.35(+0.70%) |
May 06, 2016 | 49.86 | 50.46 | 49.64 | 50.40 | 1,161,541 | +0.86(+1.73%) |
May 05, 2016 | 49.06 | 49.57 | 48.82 | 49.55 | 1,122,874 | +0.50(+1.03%) |
May 04, 2016 | 47.44 | 49.22 | 47.41 | 49.05 | 2,006,187 | +0.64(+1.33%) |
May 03, 2016 | 47.99 | 48.43 | 47.83 | 48.40 | 1,255,254 | +0.11(+0.23%) |