Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.61 | 53.19 | 52.57 | 52.76 | 3,650,471 | -0.34(-0.63%) |
Jul 28, 2016 | 52.76 | 53.22 | 52.36 | 53.10 | 1,691,894 | +0.25(+0.46%) |
Jul 27, 2016 | 53.10 | 53.38 | 52.49 | 52.85 | 2,627,964 | -0.33(-0.62%) |
Jul 26, 2016 | 52.87 | 53.26 | 52.87 | 53.18 | 1,481,161 | +0.25(+0.46%) |
Jul 25, 2016 | 52.92 | 53.09 | 52.60 | 52.94 | 1,950,117 | -0.15(-0.29%) |
Jul 22, 2016 | 53.09 | 53.16 | 52.65 | 53.09 | 1,689,362 | +0.23(+0.44%) |
Jul 21, 2016 | 53.07 | 53.21 | 52.64 | 52.86 | 1,825,746 | -0.08(-0.15%) |
Jul 20, 2016 | 52.99 | 53.02 | 52.43 | 52.94 | 2,621,020 | +0.26(+0.49%) |
Jul 19, 2016 | 52.41 | 52.78 | 52.24 | 52.68 | 2,200,177 | -0.16(-0.31%) |
Jul 18, 2016 | 52.48 | 53.16 | 52.24 | 52.84 | 2,977,668 | +0.20(+0.39%) |
Jul 15, 2016 | 52.96 | 53.06 | 52.36 | 52.64 | 3,003,650 | +0.06(+0.12%) |
Jul 14, 2016 | 52.49 | 52.91 | 52.25 | 52.57 | 3,850,261 | +1.35(+2.63%) |
Jul 13, 2016 | 51.36 | 51.70 | 50.64 | 51.23 | 2,394,699 | -0.27(-0.53%) |
Jul 12, 2016 | 51.16 | 51.80 | 51.07 | 51.50 | 3,766,079 | +1.18(+2.34%) |
Jul 11, 2016 | 50.29 | 50.65 | 50.04 | 50.32 | 2,932,099 | +0.57(+1.15%) |
Jul 08, 2016 | 49.23 | 49.98 | 48.38 | 49.75 | 2,936,062 | +1.37(+2.82%) |
Jul 07, 2016 | 48.47 | 49.38 | 48.05 | 48.38 | 3,433,387 | -0.07(-0.14%) |
Jul 06, 2016 | 47.74 | 48.48 | 47.31 | 48.45 | 3,379,435 | +0.28(+0.58%) |
Jul 05, 2016 | 48.85 | 49.13 | 47.70 | 48.17 | 3,757,530 | -1.58(-3.18%) |
Jul 01, 2016 | 49.13 | 49.76 | 49.76 | 49.76 | 2,993,609 | -0.24(-0.48%) |
Jun 30, 2016 | 49.35 | 49.99 | 48.84 | 49.99 | 3,936,837 | +0.84(+1.71%) |
Jun 29, 2016 | 48.47 | 49.16 | 47.80 | 49.15 | 6,035,590 | +1.01(+2.10%) |
Jun 28, 2016 | 48.37 | 48.40 | 47.16 | 48.14 | 4,498,842 | +1.24(+2.64%) |
Jun 27, 2016 | 48.56 | 48.73 | 46.61 | 46.90 | 6,203,690 | -2.79(-5.61%) |
Jun 24, 2016 | 50.30 | 51.03 | 49.51 | 49.69 | 9,363,156 | -4.23(-7.85%) |
Jun 23, 2016 | 52.83 | 53.94 | 52.77 | 53.93 | 4,145,267 | +2.05(+3.94%) |
Jun 22, 2016 | 51.82 | 52.49 | 51.77 | 51.88 | 3,112,692 | +0.22(+0.42%) |
Jun 21, 2016 | 51.74 | 51.88 | 51.14 | 51.66 | 3,153,339 | +0.36(+0.70%) |
Jun 20, 2016 | 51.60 | 52.29 | 51.27 | 51.30 | 4,013,562 | +0.71(+1.41%) |
Jun 17, 2016 | 50.29 | 50.79 | 50.09 | 50.59 | 4,771,991 | +0.32(+0.63%) |
Jun 16, 2016 | 49.65 | 50.30 | 49.08 | 50.27 | 5,265,146 | -0.02(-0.04%) |
Jun 15, 2016 | 50.74 | 51.30 | 50.24 | 50.30 | 4,253,717 | -0.15(-0.29%) |
Jun 14, 2016 | 51.16 | 51.52 | 50.04 | 50.44 | 3,055,240 | -0.80(-1.56%) |
Jun 13, 2016 | 51.22 | 51.82 | 50.97 | 51.24 | 3,653,284 | -0.29(-0.57%) |
Jun 10, 2016 | 52.03 | 52.10 | 51.40 | 51.54 | 3,553,687 | -1.13(-2.14%) |
Jun 09, 2016 | 53.39 | 53.44 | 52.48 | 52.66 | 3,876,681 | -1.16(-2.16%) |
Jun 08, 2016 | 53.71 | 54.17 | 53.65 | 53.83 | 2,148,181 | -0.01(-0.01%) |
Jun 07, 2016 | 54.35 | 54.35 | 53.82 | 53.83 | 2,214,318 | -0.32(-0.58%) |
Jun 06, 2016 | 53.61 | 54.47 | 53.44 | 54.15 | 3,041,290 | +0.81(+1.51%) |
Jun 03, 2016 | 54.09 | 54.21 | 52.76 | 53.34 | 6,029,159 | -1.83(-3.32%) |
Jun 02, 2016 | 55.17 | 55.29 | 54.88 | 55.17 | 2,845,843 | -0.06(-0.11%) |
Jun 01, 2016 | 54.72 | 55.49 | 54.16 | 55.24 | 3,154,101 | -0.30(-0.54%) |
May 31, 2016 | 56.06 | 56.06 | 55.15 | 55.54 | 3,590,135 | -0.20(-0.36%) |
May 27, 2016 | 55.23 | 55.74 | 55.74 | 55.74 | 2,189,235 | +0.75(+1.36%) |
May 26, 2016 | 55.79 | 55.93 | 54.95 | 54.99 | 3,206,610 | -0.86(-1.53%) |
May 25, 2016 | 55.47 | 56.41 | 55.44 | 55.85 | 2,422,429 | +0.68(+1.23%) |
May 24, 2016 | 54.70 | 55.49 | 54.51 | 55.17 | 2,340,164 | +1.07(+1.97%) |
May 23, 2016 | 54.15 | 54.62 | 53.81 | 54.10 | 2,150,674 | -0.33(-0.61%) |
May 20, 2016 | 54.51 | 55.30 | 54.29 | 54.43 | 3,400,764 | +0.40(+0.74%) |
May 19, 2016 | 54.66 | 55.09 | 53.55 | 54.03 | 3,950,886 | -0.85(-1.54%) |
May 18, 2016 | 52.75 | 55.08 | 52.60 | 54.88 | 5,282,031 | +2.16(+4.10%) |
May 17, 2016 | 52.79 | 53.38 | 52.54 | 52.72 | 2,279,091 | -0.03(-0.05%) |
May 16, 2016 | 52.54 | 53.08 | 52.37 | 52.75 | 2,500,336 | +0.38(+0.73%) |
May 13, 2016 | 52.90 | 53.69 | 52.24 | 52.36 | 2,796,232 | -0.72(-1.35%) |
May 12, 2016 | 53.36 | 53.57 | 52.53 | 53.08 | 2,952,301 | +0.15(+0.29%) |
May 11, 2016 | 53.32 | 53.85 | 52.93 | 52.93 | 2,574,046 | -0.66(-1.23%) |
May 10, 2016 | 52.90 | 53.80 | 52.74 | 53.59 | 3,291,125 | +1.06(+2.02%) |
May 09, 2016 | 52.80 | 53.00 | 52.32 | 52.52 | 2,301,095 | -0.29(-0.55%) |
May 06, 2016 | 52.32 | 53.03 | 52.09 | 52.82 | 3,055,684 | +0.15(+0.29%) |
May 05, 2016 | 52.04 | 53.36 | 52.04 | 52.66 | 3,773,930 | -0.31(-0.58%) |
May 04, 2016 | 53.36 | 53.53 | 52.63 | 52.97 | 5,859,282 | -0.83(-1.55%) |
May 03, 2016 | 53.72 | 53.84 | 52.75 | 53.80 | 3,379,940 | -0.83(-1.53%) |