Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.07 | 50.33 | 49.50 | 50.09 | 1,922,191 | -0.20(-0.39%) |
Jul 28, 2016 | 50.18 | 50.38 | 49.97 | 50.28 | 1,540,301 | -0.09(-0.18%) |
Jul 27, 2016 | 50.94 | 51.33 | 50.09 | 50.37 | 3,159,962 | -0.36(-0.70%) |
Jul 26, 2016 | 50.23 | 50.79 | 50.23 | 50.73 | 2,789,847 | +0.96(+1.93%) |
Jul 25, 2016 | 49.78 | 49.81 | 49.29 | 49.77 | 1,133,611 | -0.20(-0.41%) |
Jul 22, 2016 | 50.36 | 50.39 | 49.26 | 49.97 | 2,377,377 | -0.45(-0.89%) |
Jul 21, 2016 | 50.34 | 51.36 | 49.86 | 50.42 | 4,187,166 | -0.80(-1.56%) |
Jul 20, 2016 | 51.20 | 51.59 | 50.91 | 51.22 | 2,268,741 | +0.06(+0.11%) |
Jul 19, 2016 | 50.98 | 51.33 | 50.84 | 51.17 | 948,721 | -0.16(-0.31%) |
Jul 18, 2016 | 51.19 | 51.35 | 50.90 | 51.33 | 1,153,872 | +0.06(+0.12%) |
Jul 15, 2016 | 51.13 | 51.38 | 50.98 | 51.26 | 1,460,002 | +0.38(+0.74%) |
Jul 14, 2016 | 51.16 | 51.53 | 50.86 | 50.89 | 1,192,894 | +0.18(+0.35%) |
Jul 13, 2016 | 50.58 | 50.95 | 50.07 | 50.71 | 1,788,452 | +0.20(+0.40%) |
Jul 12, 2016 | 50.27 | 50.79 | 50.21 | 50.51 | 1,661,615 | +0.67(+1.35%) |
Jul 11, 2016 | 49.67 | 50.21 | 49.43 | 49.83 | 1,600,716 | +0.51(+1.04%) |
Jul 08, 2016 | 48.77 | 49.41 | 48.19 | 49.32 | 2,639,277 | +1.13(+2.34%) |
Jul 07, 2016 | 47.64 | 48.84 | 47.53 | 48.19 | 4,876,547 | +1.05(+2.23%) |
Jul 06, 2016 | 46.84 | 47.22 | 46.49 | 47.14 | 3,099,962 | +0.09(+0.19%) |
Jul 05, 2016 | 47.95 | 47.95 | 46.94 | 47.05 | 3,176,943 | -1.44(-2.98%) |
Jul 01, 2016 | 48.49 | 48.49 | 48.49 | 48.49 | 2,243,890 | -0.11(-0.23%) |
Jun 30, 2016 | 47.79 | 48.61 | 47.39 | 48.61 | 1,914,218 | +0.95(+2.00%) |
Jun 29, 2016 | 47.05 | 47.77 | 46.63 | 47.65 | 2,003,437 | +1.23(+2.64%) |
Jun 28, 2016 | 45.87 | 46.43 | 45.72 | 46.43 | 1,834,087 | +1.13(+2.49%) |
Jun 27, 2016 | 46.76 | 46.81 | 44.83 | 45.30 | 2,334,244 | -2.01(-4.24%) |
Jun 24, 2016 | 48.25 | 48.63 | 47.18 | 47.30 | 2,325,039 | -2.95(-5.86%) |
Jun 23, 2016 | 50.15 | 50.36 | 49.84 | 50.25 | 1,374,877 | +0.72(+1.46%) |
Jun 22, 2016 | 49.80 | 50.05 | 49.49 | 49.53 | 1,048,717 | -0.13(-0.27%) |
Jun 21, 2016 | 49.78 | 49.89 | 49.28 | 49.66 | 1,322,835 | -0.30(-0.60%) |
Jun 20, 2016 | 49.90 | 50.51 | 49.69 | 49.96 | 1,464,440 | +0.69(+1.39%) |
Jun 17, 2016 | 49.01 | 49.60 | 49.01 | 49.27 | 2,725,885 | +0.34(+0.70%) |
Jun 16, 2016 | 48.48 | 49.06 | 47.86 | 48.93 | 1,251,561 | +0.08(+0.16%) |
Jun 15, 2016 | 48.70 | 49.38 | 48.68 | 48.85 | 2,402,015 | +0.05(+0.10%) |
Jun 14, 2016 | 49.03 | 49.31 | 48.49 | 48.80 | 2,503,652 | -0.41(-0.84%) |
Jun 13, 2016 | 49.31 | 49.82 | 49.08 | 49.22 | 1,439,806 | -0.34(-0.68%) |
Jun 10, 2016 | 50.18 | 50.47 | 49.34 | 49.55 | 2,586,400 | -0.99(-1.96%) |
Jun 09, 2016 | 49.71 | 50.68 | 49.71 | 50.54 | 2,124,681 | +0.31(+0.61%) |
Jun 08, 2016 | 50.33 | 50.74 | 50.10 | 50.23 | 2,587,131 | +0.80(+1.62%) |
Jun 07, 2016 | 49.15 | 49.62 | 49.03 | 49.43 | 2,313,331 | +0.49(+1.00%) |
Jun 06, 2016 | 47.14 | 49.01 | 46.92 | 48.94 | 3,330,822 | +2.13(+4.55%) |
Jun 03, 2016 | 46.92 | 47.22 | 46.35 | 46.81 | 1,050,147 | -0.17(-0.36%) |
Jun 02, 2016 | 46.85 | 47.05 | 46.50 | 46.98 | 1,360,650 | +0.01(+0.03%) |
Jun 01, 2016 | 46.40 | 47.02 | 46.17 | 46.97 | 1,810,407 | +0.16(+0.34%) |
May 31, 2016 | 46.84 | 47.11 | 46.52 | 46.80 | 1,515,700 | +0.01(+0.01%) |
May 27, 2016 | 46.65 | 46.80 | 46.80 | 46.80 | 737,172 | +0.04(+0.07%) |
May 26, 2016 | 46.79 | 47.24 | 46.57 | 46.76 | 1,420,021 | +0.31(+0.66%) |
May 25, 2016 | 46.03 | 46.57 | 46.01 | 46.45 | 1,996,941 | +0.64(+1.40%) |
May 24, 2016 | 45.28 | 45.89 | 45.06 | 45.81 | 1,086,622 | +0.82(+1.83%) |
May 23, 2016 | 44.91 | 45.25 | 44.61 | 44.99 | 879,748 | -0.06(-0.12%) |
May 20, 2016 | 45.03 | 45.33 | 44.68 | 45.05 | 1,480,590 | +0.38(+0.84%) |
May 19, 2016 | 45.35 | 45.35 | 44.16 | 44.67 | 2,508,376 | -0.98(-2.15%) |
May 18, 2016 | 46.19 | 46.35 | 45.36 | 45.65 | 2,092,028 | -0.77(-1.67%) |
May 17, 2016 | 46.24 | 46.75 | 46.06 | 46.43 | 2,213,552 | +0.09(+0.20%) |
May 16, 2016 | 45.47 | 46.57 | 45.40 | 46.34 | 1,606,761 | +1.09(+2.42%) |
May 13, 2016 | 45.95 | 46.29 | 45.15 | 45.24 | 1,500,045 | -0.84(-1.81%) |
May 12, 2016 | 46.13 | 46.54 | 45.53 | 46.08 | 1,673,220 | +0.06(+0.12%) |
May 11, 2016 | 45.85 | 46.30 | 45.60 | 46.02 | 1,821,193 | +0.08(+0.18%) |
May 10, 2016 | 44.76 | 46.04 | 44.44 | 45.94 | 2,199,167 | +1.96(+4.47%) |
May 09, 2016 | 44.24 | 44.31 | 43.82 | 43.97 | 1,917,820 | -0.56(-1.27%) |
May 06, 2016 | 43.96 | 44.59 | 43.96 | 44.54 | 1,237,991 | +0.36(+0.80%) |
May 05, 2016 | 44.59 | 44.87 | 44.11 | 44.18 | 1,961,494 | -0.06(-0.14%) |
May 04, 2016 | 44.94 | 45.32 | 44.09 | 44.25 | 1,307,804 | -0.88(-1.96%) |
May 03, 2016 | 45.34 | 45.44 | 44.70 | 45.13 | 1,964,648 | -0.51(-1.11%) |