Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.47 | 52.76 | 51.98 | 52.22 | 213,495 | -0.34(-0.64%) |
Jul 28, 2016 | 52.28 | 52.77 | 52.28 | 52.56 | 89,725 | +0.02(+0.03%) |
Jul 27, 2016 | 52.25 | 52.78 | 52.11 | 52.54 | 89,252 | +0.22(+0.42%) |
Jul 26, 2016 | 52.33 | 52.79 | 51.89 | 52.32 | 144,497 | -0.02(-0.03%) |
Jul 25, 2016 | 52.59 | 52.97 | 52.21 | 52.34 | 148,926 | -0.45(-0.86%) |
Jul 22, 2016 | 52.39 | 53.03 | 52.24 | 52.79 | 108,647 | +0.58(+1.12%) |
Jul 21, 2016 | 52.68 | 52.68 | 51.97 | 52.21 | 153,538 | -0.61(-1.15%) |
Jul 20, 2016 | 53.24 | 53.42 | 52.35 | 52.81 | 162,386 | +0.61(+1.16%) |
Jul 19, 2016 | 52.39 | 52.48 | 52.07 | 52.21 | 111,408 | -0.25(-0.47%) |
Jul 18, 2016 | 52.98 | 53.03 | 52.44 | 52.45 | 129,362 | -0.53(-1.00%) |
Jul 15, 2016 | 53.01 | 53.23 | 52.85 | 52.98 | 143,246 | +0.13(+0.25%) |
Jul 14, 2016 | 53.24 | 53.24 | 52.76 | 52.85 | 135,528 | -0.08(-0.16%) |
Jul 13, 2016 | 52.74 | 53.20 | 52.46 | 52.93 | 132,820 | +0.38(+0.73%) |
Jul 12, 2016 | 52.48 | 53.03 | 52.25 | 52.55 | 215,807 | +0.17(+0.32%) |
Jul 11, 2016 | 52.22 | 52.48 | 51.97 | 52.38 | 129,849 | +0.28(+0.54%) |
Jul 08, 2016 | 52.08 | 52.17 | 51.85 | 52.10 | 186,095 | +0.51(+0.98%) |
Jul 07, 2016 | 51.98 | 51.99 | 51.32 | 51.59 | 138,533 | -0.33(-0.63%) |
Jul 06, 2016 | 51.99 | 52.06 | 51.66 | 51.92 | 264,189 | -0.38(-0.72%) |
Jul 05, 2016 | 52.21 | 52.39 | 51.82 | 52.30 | 185,453 | +0.01(+0.01%) |
Jul 01, 2016 | 52.76 | 52.29 | 52.29 | 52.29 | 179,097 | -0.40(-0.76%) |
Jun 30, 2016 | 51.05 | 52.71 | 50.97 | 52.69 | 306,583 | +1.69(+3.32%) |
Jun 29, 2016 | 50.24 | 51.08 | 50.24 | 51.00 | 125,786 | +0.99(+1.98%) |
Jun 28, 2016 | 49.77 | 50.29 | 49.53 | 50.01 | 203,901 | +0.77(+1.56%) |
Jun 27, 2016 | 48.96 | 49.51 | 48.55 | 49.24 | 295,135 | -0.24(-0.48%) |
Jun 24, 2016 | 49.03 | 50.11 | 48.79 | 49.48 | 1,974,366 | -0.98(-1.94%) |
Jun 23, 2016 | 49.82 | 50.46 | 49.77 | 50.46 | 181,900 | +1.02(+2.06%) |
Jun 22, 2016 | 49.50 | 50.02 | 49.41 | 49.44 | 150,248 | -0.12(-0.25%) |
Jun 21, 2016 | 49.40 | 49.84 | 49.28 | 49.56 | 110,895 | +0.23(+0.47%) |
Jun 20, 2016 | 49.32 | 49.76 | 49.08 | 49.33 | 139,972 | +0.40(+0.81%) |
Jun 17, 2016 | 49.65 | 49.65 | 48.72 | 48.94 | 307,666 | -0.60(-1.21%) |
Jun 16, 2016 | 49.03 | 49.57 | 49.03 | 49.53 | 181,631 | +0.24(+0.48%) |
Jun 15, 2016 | 49.99 | 49.99 | 49.28 | 49.30 | 161,092 | -0.67(-1.35%) |
Jun 14, 2016 | 50.22 | 50.22 | 49.66 | 49.97 | 202,612 | -0.25(-0.50%) |
Jun 13, 2016 | 51.13 | 51.43 | 50.14 | 50.22 | 187,474 | -1.20(-2.32%) |
Jun 10, 2016 | 51.44 | 51.66 | 51.11 | 51.42 | 96,007 | -0.15(-0.28%) |
Jun 09, 2016 | 51.29 | 51.69 | 51.07 | 51.56 | 124,384 | -0.03(-0.06%) |
Jun 08, 2016 | 51.08 | 51.71 | 50.98 | 51.59 | 141,474 | +0.51(+0.99%) |
Jun 07, 2016 | 51.24 | 51.36 | 51.01 | 51.09 | 88,075 | -0.13(-0.25%) |
Jun 06, 2016 | 50.98 | 51.65 | 50.98 | 51.22 | 119,005 | +0.08(+0.15%) |
Jun 03, 2016 | 50.99 | 51.30 | 50.47 | 51.14 | 125,386 | -0.19(-0.37%) |
Jun 02, 2016 | 51.08 | 51.35 | 50.87 | 51.33 | 124,873 | -0.02(-0.04%) |
Jun 01, 2016 | 50.54 | 51.37 | 50.41 | 51.36 | 163,555 | +0.71(+1.41%) |
May 31, 2016 | 50.46 | 50.77 | 50.06 | 50.64 | 203,787 | +0.23(+0.46%) |
May 27, 2016 | 50.02 | 50.41 | 50.41 | 50.41 | 90,984 | +0.30(+0.60%) |
May 26, 2016 | 49.95 | 50.28 | 49.61 | 50.12 | 65,822 | +0.07(+0.14%) |
May 25, 2016 | 50.39 | 50.53 | 50.02 | 50.05 | 105,232 | -0.45(-0.89%) |
May 24, 2016 | 49.71 | 50.84 | 49.71 | 50.50 | 478,384 | +0.82(+1.64%) |
May 23, 2016 | 49.87 | 50.04 | 49.45 | 49.68 | 182,813 | -0.15(-0.31%) |
May 20, 2016 | 49.86 | 50.40 | 49.60 | 49.83 | 273,496 | +0.22(+0.45%) |
May 19, 2016 | 49.85 | 50.21 | 49.36 | 49.61 | 176,241 | -0.52(-1.04%) |
May 18, 2016 | 49.12 | 50.31 | 48.17 | 50.13 | 249,223 | +0.79(+1.59%) |
May 17, 2016 | 50.68 | 50.81 | 49.08 | 49.34 | 280,268 | -1.35(-2.67%) |
May 16, 2016 | 50.78 | 51.25 | 50.44 | 50.70 | 197,205 | -0.14(-0.27%) |
May 13, 2016 | 50.83 | 51.35 | 50.54 | 50.83 | 179,792 | -0.22(-0.43%) |
May 12, 2016 | 50.48 | 51.21 | 50.31 | 51.05 | 164,696 | +0.57(+1.13%) |
May 11, 2016 | 50.60 | 50.84 | 50.37 | 50.48 | 158,494 | -0.24(-0.47%) |
May 10, 2016 | 50.44 | 50.87 | 50.31 | 50.72 | 239,570 | +0.43(+0.85%) |
May 09, 2016 | 49.62 | 50.35 | 49.24 | 50.29 | 301,472 | +0.90(+1.82%) |
May 06, 2016 | 48.76 | 49.39 | 48.40 | 49.39 | 255,031 | +0.44(+0.91%) |
May 05, 2016 | 48.40 | 49.21 | 48.38 | 48.95 | 317,402 | +0.78(+1.62%) |
May 04, 2016 | 48.24 | 48.55 | 47.67 | 48.17 | 199,257 | -0.33(-0.68%) |
May 03, 2016 | 47.98 | 48.55 | 47.88 | 48.50 | 233,043 | +0.05(+0.11%) |