Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.41 | 53.47 | 53.36 | 53.46 | 25,261 | +0.06(+0.11%) |
Jul 28, 2016 | 53.36 | 53.43 | 53.35 | 53.40 | 1,723 | -0.01(-0.03%) |
Jul 27, 2016 | 53.25 | 53.42 | 53.25 | 53.41 | 2,051 | +0.21(+0.40%) |
Jul 26, 2016 | 53.26 | 53.26 | 53.17 | 53.20 | 6,951 | +0.02(+0.04%) |
Jul 25, 2016 | 53.20 | 53.22 | 53.18 | 53.18 | 1,153 | -0.04(-0.08%) |
Jul 22, 2016 | 53.07 | 53.22 | 53.03 | 53.22 | 2,006 | +0.09(+0.18%) |
Jul 21, 2016 | 53.03 | 53.13 | 52.92 | 53.13 | 1,421 | -0.00(-0.01%) |
Jul 20, 2016 | 53.15 | 53.15 | 53.06 | 53.13 | 7,630 | -0.05(-0.09%) |
Jul 19, 2016 | 53.13 | 53.18 | 53.10 | 53.18 | 7,669 | +0.01(+0.02%) |
Jul 18, 2016 | 53.14 | 53.17 | 53.10 | 53.17 | 4,847 | +0.11(+0.20%) |
Jul 15, 2016 | 53.17 | 53.17 | 53.06 | 53.06 | 1,793 | -0.19(-0.35%) |
Jul 14, 2016 | 53.20 | 53.26 | 53.19 | 53.25 | 1,718 | -0.08(-0.15%) |
Jul 13, 2016 | 53.31 | 53.34 | 53.25 | 53.33 | 5,123 | +0.10(+0.19%) |
Jul 12, 2016 | 53.28 | 53.28 | 53.11 | 53.23 | 7,181 | -0.10(-0.19%) |
Jul 11, 2016 | 53.34 | 53.37 | 53.33 | 53.33 | 3,679 | -0.09(-0.17%) |
Jul 08, 2016 | 53.34 | 53.42 | 53.22 | 53.42 | 8,201 | +0.20(+0.37%) |
Jul 07, 2016 | 53.25 | 53.30 | 53.22 | 53.22 | 5,895 | -0.12(-0.22%) |
Jul 06, 2016 | 53.34 | 53.34 | 53.28 | 53.34 | 5,214 | +0.06(+0.12%) |
Jul 05, 2016 | 53.28 | 53.28 | 53.27 | 53.28 | 2,215 | +0.13(+0.24%) |
Jul 01, 2016 | 53.15 | 53.15 | 53.15 | 53.15 | 4,400 | +0.13(+0.25%) |
Jun 30, 2016 | 52.97 | 53.14 | 52.97 | 53.02 | 11,052 | +0.16(+0.30%) |
Jun 29, 2016 | 52.94 | 52.95 | 52.84 | 52.86 | 47,827 | -0.06(-0.11%) |
Jun 28, 2016 | 52.83 | 52.92 | 52.83 | 52.92 | 3,263 | +0.12(+0.23%) |
Jun 27, 2016 | 52.73 | 52.80 | 52.65 | 52.80 | 3,977 | +0.38(+0.72%) |
Jun 24, 2016 | 52.49 | 52.50 | 52.37 | 52.42 | 11,133 | +0.37(+0.71%) |
Jun 23, 2016 | 52.19 | 52.19 | 52.05 | 52.05 | 2,678 | -0.24(-0.46%) |
Jun 22, 2016 | 52.15 | 52.29 | 52.15 | 52.29 | 3,449 | +0.02(+0.04%) |
Jun 21, 2016 | 52.24 | 52.27 | 52.22 | 52.27 | 1,493 | -0.05(-0.10%) |
Jun 20, 2016 | 52.33 | 52.33 | 52.25 | 52.32 | 3,057 | -0.10(-0.19%) |
Jun 17, 2016 | 52.42 | 52.43 | 52.40 | 52.42 | 1,644 | -0.05(-0.10%) |
Jun 16, 2016 | 52.47 | 52.51 | 52.45 | 52.47 | 4,853 | +0.05(+0.10%) |
Jun 15, 2016 | 52.48 | 52.53 | 52.39 | 52.42 | 2,621 | +0.19(+0.36%) |
Jun 14, 2016 | 52.43 | 52.43 | 52.23 | 52.23 | 3,764 | -0.13(-0.25%) |
Jun 13, 2016 | 52.40 | 52.40 | 52.33 | 52.36 | 2,477 | +0.02(+0.04%) |
Jun 10, 2016 | 52.43 | 52.43 | 52.25 | 52.34 | 3,820 | -0.02(-0.04%) |
Jun 09, 2016 | 52.39 | 52.39 | 52.29 | 52.36 | 8,140 | +0.06(+0.11%) |
Jun 08, 2016 | 52.27 | 52.30 | 52.21 | 52.30 | 19,611 | +0.09(+0.17%) |
Jun 07, 2016 | 52.20 | 52.25 | 52.15 | 52.21 | 9,027 | +0.12(+0.23%) |
Jun 06, 2016 | 52.17 | 52.55 | 52.05 | 52.09 | 5,203 | -0.12(-0.23%) |
Jun 03, 2016 | 52.17 | 52.22 | 52.07 | 52.21 | 5,953 | +0.15(+0.29%) |
Jun 02, 2016 | 51.98 | 52.07 | 51.87 | 52.06 | 6,377 | +0.16(+0.31%) |
Jun 01, 2016 | 52.00 | 52.01 | 51.90 | 51.90 | 3,992 | -0.10(-0.19%) |
May 31, 2016 | 51.86 | 52.00 | 51.78 | 52.00 | 9,887 | +0.00(+0.00%) |
May 27, 2016 | 51.98 | 52.00 | 52.00 | 52.00 | 3,400 | +0.10(+0.19%) |
May 26, 2016 | 51.73 | 51.95 | 51.73 | 51.90 | 6,438 | +0.06(+0.12%) |
May 25, 2016 | 51.83 | 51.87 | 51.76 | 51.84 | 404,720 | +0.15(+0.29%) |
May 24, 2016 | 51.75 | 51.80 | 51.61 | 51.69 | 5,413 | -0.01(-0.01%) |
May 23, 2016 | 51.58 | 51.76 | 51.58 | 51.70 | 3,763 | +0.08(+0.15%) |
May 20, 2016 | 51.57 | 51.78 | 51.57 | 51.62 | 1,484 | -0.13(-0.25%) |
May 19, 2016 | 51.75 | 51.76 | 51.69 | 51.75 | 11,444 | +0.16(+0.31%) |
May 18, 2016 | 51.76 | 51.76 | 51.59 | 51.59 | 6,201 | -0.12(-0.23%) |
May 17, 2016 | 51.79 | 51.86 | 51.71 | 51.71 | 25,839 | -0.08(-0.15%) |
May 16, 2016 | 51.79 | 51.80 | 51.72 | 51.79 | 6,201 | -0.05(-0.10%) |
May 13, 2016 | 51.78 | 51.85 | 51.78 | 51.84 | 6,829 | +0.09(+0.17%) |
May 12, 2016 | 51.76 | 51.76 | 51.75 | 51.75 | 1,636 | -0.08(-0.16%) |
May 11, 2016 | 51.79 | 51.83 | 51.70 | 51.83 | 6,724 | +0.03(+0.06%) |
May 10, 2016 | 51.80 | 51.81 | 51.77 | 51.80 | 6,351 | +0.11(+0.22%) |
May 09, 2016 | 51.80 | 51.80 | 51.69 | 51.69 | 833 | -0.12(-0.23%) |
May 06, 2016 | 51.77 | 51.81 | 51.77 | 51.80 | 2,151 | +0.05(+0.11%) |
May 05, 2016 | 51.71 | 51.75 | 51.71 | 51.75 | 6,922 | +0.06(+0.12%) |
May 04, 2016 | 51.69 | 51.70 | 51.65 | 51.69 | 8,697 | +0.03(+0.05%) |
May 03, 2016 | 51.72 | 51.72 | 51.60 | 51.66 | 8,900 | +0.11(+0.21%) |