Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.38 | 51.92 | 51.37 | 51.72 | 3,336,360 | +0.28(+0.55%) |
Jul 28, 2016 | 51.48 | 51.66 | 51.19 | 51.44 | 3,537,641 | +0.04(+0.09%) |
Jul 27, 2016 | 51.90 | 51.97 | 50.94 | 51.40 | 4,274,730 | -0.66(-1.26%) |
Jul 26, 2016 | 52.42 | 52.45 | 51.75 | 52.05 | 3,182,250 | -0.02(-0.04%) |
Jul 25, 2016 | 52.31 | 52.37 | 51.84 | 52.07 | 2,634,846 | -0.22(-0.41%) |
Jul 22, 2016 | 51.85 | 52.43 | 51.62 | 52.29 | 3,286,367 | +0.47(+0.91%) |
Jul 21, 2016 | 51.63 | 51.84 | 51.28 | 51.82 | 4,285,122 | +0.06(+0.12%) |
Jul 20, 2016 | 52.10 | 52.15 | 51.66 | 51.76 | 1,954,088 | -0.31(-0.60%) |
Jul 19, 2016 | 52.25 | 52.32 | 51.74 | 52.07 | 2,440,596 | -0.13(-0.26%) |
Jul 18, 2016 | 52.04 | 52.33 | 52.01 | 52.21 | 2,118,790 | +0.23(+0.45%) |
Jul 15, 2016 | 51.83 | 52.05 | 51.63 | 51.98 | 3,033,771 | +0.19(+0.37%) |
Jul 14, 2016 | 51.84 | 52.17 | 51.61 | 51.78 | 3,312,904 | -0.47(-0.90%) |
Jul 13, 2016 | 52.19 | 52.35 | 51.97 | 52.25 | 2,689,196 | +0.32(+0.62%) |
Jul 12, 2016 | 52.43 | 52.56 | 51.88 | 51.93 | 3,840,061 | -0.84(-1.58%) |
Jul 11, 2016 | 52.57 | 52.81 | 52.01 | 52.77 | 2,766,893 | -0.01(-0.01%) |
Jul 08, 2016 | 52.26 | 52.85 | 52.45 | 52.78 | 3,604,826 | +0.32(+0.61%) |
Jul 07, 2016 | 52.96 | 52.98 | 52.34 | 52.45 | 4,005,792 | -0.74(-1.39%) |
Jul 06, 2016 | 52.85 | 53.23 | 52.57 | 53.19 | 4,006,461 | +0.34(+0.65%) |
Jul 05, 2016 | 52.46 | 52.93 | 52.36 | 52.85 | 2,592,788 | +0.50(+0.96%) |
Jul 01, 2016 | 52.59 | 52.35 | 52.35 | 52.35 | 2,831,839 | +0.04(+0.07%) |
Jun 30, 2016 | 51.37 | 52.32 | 51.19 | 52.31 | 3,829,717 | +1.02(+1.99%) |
Jun 29, 2016 | 51.42 | 51.56 | 51.01 | 51.29 | 3,379,561 | +0.06(+0.12%) |
Jun 28, 2016 | 50.95 | 51.24 | 50.38 | 51.23 | 3,207,975 | +0.22(+0.42%) |
Jun 27, 2016 | 50.13 | 51.14 | 50.04 | 51.01 | 4,698,371 | +0.81(+1.62%) |
Jun 24, 2016 | 49.20 | 50.71 | 49.14 | 50.20 | 5,405,622 | +0.50(+1.01%) |
Jun 23, 2016 | 49.72 | 49.73 | 49.33 | 49.70 | 2,453,152 | +0.07(+0.14%) |
Jun 22, 2016 | 49.93 | 49.98 | 49.57 | 49.63 | 1,953,822 | -0.20(-0.40%) |
Jun 21, 2016 | 49.95 | 50.12 | 49.56 | 49.84 | 1,853,863 | -0.01(-0.03%) |
Jun 20, 2016 | 50.09 | 50.22 | 49.51 | 49.85 | 2,728,858 | -0.31(-0.62%) |
Jun 17, 2016 | 50.03 | 50.22 | 49.61 | 50.16 | 3,511,340 | +0.25(+0.49%) |
Jun 16, 2016 | 49.54 | 50.04 | 49.45 | 49.92 | 2,971,138 | +0.48(+0.97%) |
Jun 15, 2016 | 49.94 | 50.01 | 49.22 | 49.44 | 2,855,418 | -0.44(-0.88%) |
Jun 14, 2016 | 49.67 | 49.88 | 49.33 | 49.88 | 2,800,729 | +0.21(+0.42%) |
Jun 13, 2016 | 49.95 | 50.16 | 49.62 | 49.67 | 3,754,643 | -0.22(-0.45%) |
Jun 10, 2016 | 49.92 | 50.26 | 49.67 | 49.89 | 2,369,814 | -0.08(-0.16%) |
Jun 09, 2016 | 49.42 | 50.01 | 49.34 | 49.98 | 2,415,807 | +0.57(+1.15%) |
Jun 08, 2016 | 49.07 | 49.41 | 49.02 | 49.41 | 2,084,366 | +0.27(+0.55%) |
Jun 07, 2016 | 49.22 | 49.42 | 49.01 | 49.14 | 2,923,646 | +0.10(+0.21%) |
Jun 06, 2016 | 49.21 | 49.31 | 48.85 | 49.04 | 2,626,712 | -0.08(-0.17%) |
Jun 03, 2016 | 48.66 | 49.42 | 48.66 | 49.12 | 3,091,618 | +0.84(+1.75%) |
Jun 02, 2016 | 48.28 | 48.39 | 47.80 | 48.28 | 2,611,182 | -0.16(-0.32%) |
Jun 01, 2016 | 48.31 | 48.54 | 48.16 | 48.43 | 2,597,357 | +0.12(+0.25%) |
May 31, 2016 | 47.93 | 48.39 | 47.79 | 48.31 | 4,505,035 | +0.31(+0.65%) |
May 27, 2016 | 47.96 | 48.00 | 48.00 | 48.00 | 2,861,315 | -0.02(-0.03%) |
May 26, 2016 | 47.28 | 48.05 | 47.26 | 48.01 | 4,390,977 | +0.67(+1.42%) |
May 25, 2016 | 47.24 | 47.60 | 47.02 | 47.34 | 3,226,129 | -0.15(-0.31%) |
May 24, 2016 | 47.21 | 47.62 | 47.05 | 47.49 | 3,065,849 | +0.51(+1.08%) |
May 23, 2016 | 47.62 | 47.67 | 46.95 | 46.98 | 3,377,861 | -0.63(-1.33%) |
May 20, 2016 | 47.80 | 47.84 | 47.28 | 47.62 | 2,982,753 | -0.04(-0.08%) |
May 19, 2016 | 47.16 | 47.67 | 46.73 | 47.66 | 3,844,876 | +0.41(+0.87%) |
May 18, 2016 | 47.79 | 48.16 | 47.00 | 47.25 | 5,892,251 | -0.90(-1.88%) |
May 17, 2016 | 49.16 | 49.16 | 47.90 | 48.15 | 4,571,186 | -1.06(-2.15%) |
May 16, 2016 | 48.84 | 49.24 | 48.53 | 49.21 | 3,137,271 | +0.24(+0.49%) |
May 13, 2016 | 48.94 | 49.11 | 48.45 | 48.97 | 3,726,538 | -0.04(-0.08%) |
May 12, 2016 | 48.60 | 49.15 | 48.35 | 49.01 | 2,875,299 | +0.34(+0.69%) |
May 11, 2016 | 48.55 | 48.77 | 48.16 | 48.67 | 2,814,624 | +0.12(+0.25%) |
May 10, 2016 | 48.92 | 48.93 | 48.45 | 48.55 | 3,694,448 | -0.18(-0.37%) |
May 09, 2016 | 48.23 | 48.80 | 48.01 | 48.73 | 5,269,544 | +0.54(+1.13%) |
May 06, 2016 | 48.21 | 48.35 | 47.51 | 48.19 | 4,273,279 | -0.02(-0.05%) |
May 05, 2016 | 48.24 | 48.81 | 47.93 | 48.21 | 3,804,952 | -0.18(-0.37%) |
May 04, 2016 | 47.64 | 48.62 | 47.48 | 48.39 | 4,778,600 | +0.66(+1.38%) |
May 03, 2016 | 47.59 | 47.88 | 47.41 | 47.73 | 6,039,072 | +0.10(+0.22%) |