Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.38 | 50.56 | 50.20 | 50.39 | 12,339,834 | -0.15(-0.29%) |
Jul 28, 2016 | 50.35 | 50.65 | 50.19 | 50.53 | 7,493,987 | -0.02(-0.03%) |
Jul 27, 2016 | 50.75 | 50.91 | 50.36 | 50.55 | 12,395,466 | -0.20(-0.39%) |
Jul 26, 2016 | 50.40 | 50.83 | 50.33 | 50.75 | 10,800,399 | +0.42(+0.83%) |
Jul 25, 2016 | 50.48 | 50.49 | 50.18 | 50.33 | 12,743,983 | -0.27(-0.53%) |
Jul 22, 2016 | 50.28 | 50.61 | 50.09 | 50.60 | 10,076,764 | +0.10(+0.19%) |
Jul 21, 2016 | 50.83 | 50.95 | 50.41 | 50.51 | 8,735,322 | -0.52(-1.02%) |
Jul 20, 2016 | 50.91 | 51.21 | 50.87 | 51.03 | 6,325,833 | +0.10(+0.19%) |
Jul 19, 2016 | 50.74 | 51.00 | 50.65 | 50.93 | 8,517,184 | +0.03(+0.05%) |
Jul 18, 2016 | 50.88 | 51.00 | 50.74 | 50.91 | 6,892,675 | -0.04(-0.09%) |
Jul 15, 2016 | 51.12 | 51.15 | 50.83 | 50.95 | 7,185,727 | -0.01(-0.02%) |
Jul 14, 2016 | 50.91 | 51.11 | 50.75 | 50.96 | 13,587,354 | +0.38(+0.76%) |
Jul 13, 2016 | 50.59 | 50.62 | 50.26 | 50.58 | 15,112,990 | +0.12(+0.24%) |
Jul 12, 2016 | 50.26 | 50.53 | 50.16 | 50.45 | 15,706,602 | +0.46(+0.92%) |
Jul 11, 2016 | 49.79 | 50.11 | 49.72 | 49.99 | 17,578,012 | +0.31(+0.63%) |
Jul 08, 2016 | 49.14 | 49.77 | 48.71 | 49.68 | 18,691,470 | +0.97(+2.00%) |
Jul 07, 2016 | 48.66 | 48.94 | 48.50 | 48.71 | 10,019,245 | +0.13(+0.27%) |
Jul 06, 2016 | 48.20 | 48.61 | 47.82 | 48.58 | 14,717,357 | +0.24(+0.50%) |
Jul 05, 2016 | 48.51 | 48.85 | 48.11 | 48.34 | 17,058,306 | -0.44(-0.91%) |
Jul 01, 2016 | 48.64 | 48.78 | 48.78 | 48.78 | 26,865,902 | +0.16(+0.32%) |
Jun 30, 2016 | 47.63 | 48.64 | 47.62 | 48.62 | 22,343,986 | +0.91(+1.91%) |
Jun 29, 2016 | 47.37 | 47.78 | 47.24 | 47.71 | 16,491,299 | +0.83(+1.78%) |
Jun 28, 2016 | 46.68 | 46.88 | 46.34 | 46.88 | 21,338,060 | +0.78(+1.69%) |
Jun 27, 2016 | 46.74 | 46.98 | 45.82 | 46.10 | 46,438,928 | -1.11(-2.35%) |
Jun 24, 2016 | 47.50 | 48.16 | 47.08 | 47.21 | 40,264,292 | -2.01(-4.07%) |
Jun 23, 2016 | 49.14 | 49.25 | 48.94 | 49.21 | 10,183,719 | +0.56(+1.16%) |
Jun 22, 2016 | 48.77 | 48.97 | 48.61 | 48.65 | 12,105,592 | -0.14(-0.28%) |
Jun 21, 2016 | 48.86 | 48.95 | 48.70 | 48.79 | 9,735,368 | -0.03(-0.07%) |
Jun 20, 2016 | 48.74 | 49.27 | 48.74 | 48.82 | 13,568,170 | +0.44(+0.92%) |
Jun 17, 2016 | 48.24 | 48.55 | 48.15 | 48.38 | 18,370,588 | +0.04(+0.08%) |
Jun 16, 2016 | 48.03 | 48.46 | 47.67 | 48.34 | 17,420,870 | +0.09(+0.18%) |
Jun 15, 2016 | 48.37 | 48.63 | 48.21 | 48.25 | 12,080,369 | +0.02(+0.04%) |
Jun 14, 2016 | 48.17 | 48.38 | 47.95 | 48.24 | 14,871,121 | +0.01(+0.02%) |
Jun 13, 2016 | 48.74 | 48.80 | 48.23 | 48.23 | 21,810,836 | -0.53(-1.08%) |
Jun 10, 2016 | 48.93 | 49.05 | 48.62 | 48.75 | 15,908,043 | -0.58(-1.17%) |
Jun 09, 2016 | 49.07 | 49.36 | 49.02 | 49.33 | 11,565,073 | -0.01(-0.02%) |
Jun 08, 2016 | 49.19 | 49.40 | 49.09 | 49.34 | 10,658,181 | +0.31(+0.63%) |
Jun 07, 2016 | 48.89 | 49.18 | 48.81 | 49.03 | 9,697,936 | +0.23(+0.48%) |
Jun 06, 2016 | 48.45 | 48.84 | 48.42 | 48.80 | 10,294,815 | +0.46(+0.95%) |
Jun 03, 2016 | 48.28 | 48.46 | 47.96 | 48.34 | 13,839,993 | -0.04(-0.09%) |
Jun 02, 2016 | 48.22 | 48.41 | 48.11 | 48.38 | 7,081,117 | +0.06(+0.12%) |
Jun 01, 2016 | 48.03 | 48.35 | 47.84 | 48.32 | 12,756,104 | +0.04(+0.09%) |
May 31, 2016 | 48.35 | 48.49 | 48.10 | 48.28 | 13,077,285 | -0.01(-0.02%) |
May 27, 2016 | 48.21 | 48.29 | 48.29 | 48.29 | 7,239,219 | +0.18(+0.38%) |
May 26, 2016 | 48.27 | 48.44 | 48.11 | 48.11 | 7,075,175 | -0.14(-0.29%) |
May 25, 2016 | 48.00 | 48.37 | 48.00 | 48.24 | 12,953,939 | +0.33(+0.68%) |
May 24, 2016 | 47.62 | 48.05 | 47.61 | 47.92 | 8,425,827 | +0.49(+1.04%) |
May 23, 2016 | 47.45 | 47.61 | 47.26 | 47.42 | 8,822,835 | -0.09(-0.18%) |
May 20, 2016 | 47.46 | 47.76 | 47.45 | 47.51 | 10,885,298 | +0.24(+0.51%) |
May 19, 2016 | 47.34 | 47.51 | 46.96 | 47.27 | 17,539,828 | -0.45(-0.94%) |
May 18, 2016 | 47.75 | 48.14 | 47.45 | 47.72 | 15,763,480 | -0.16(-0.34%) |
May 17, 2016 | 47.96 | 48.38 | 47.72 | 47.88 | 13,702,484 | -0.23(-0.48%) |
May 16, 2016 | 47.53 | 48.26 | 47.53 | 48.11 | 10,668,678 | +0.59(+1.24%) |
May 13, 2016 | 48.05 | 48.24 | 47.40 | 47.53 | 15,078,380 | -0.60(-1.26%) |
May 12, 2016 | 48.24 | 48.46 | 47.84 | 48.13 | 16,207,039 | -0.10(-0.21%) |
May 11, 2016 | 48.61 | 48.76 | 48.24 | 48.24 | 14,828,212 | -0.41(-0.83%) |
May 10, 2016 | 47.96 | 48.65 | 47.96 | 48.64 | 17,354,508 | +0.82(+1.72%) |
May 09, 2016 | 47.93 | 48.03 | 47.72 | 47.82 | 8,993,897 | -0.22(-0.45%) |
May 06, 2016 | 47.52 | 48.07 | 47.43 | 48.04 | 11,506,742 | +0.32(+0.67%) |
May 05, 2016 | 47.87 | 47.99 | 47.61 | 47.72 | 14,873,355 | -0.03(-0.05%) |
May 04, 2016 | 48.08 | 48.11 | 47.54 | 47.74 | 25,601,034 | -0.60(-1.23%) |
May 03, 2016 | 48.42 | 48.42 | 48.00 | 48.34 | 12,939,507 | -0.40(-0.81%) |