Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.87 | 53.02 | 51.91 | 52.79 | 658,329 | +0.06(+0.11%) |
Jul 28, 2016 | 51.81 | 53.03 | 51.74 | 52.73 | 943,047 | +1.22(+2.37%) |
Jul 27, 2016 | 52.37 | 52.58 | 51.38 | 51.51 | 659,653 | -0.59(-1.13%) |
Jul 26, 2016 | 52.55 | 53.09 | 52.08 | 52.10 | 1,205,791 | -0.54(-1.03%) |
Jul 25, 2016 | 52.50 | 53.10 | 52.11 | 52.64 | 912,564 | +0.26(+0.50%) |
Jul 22, 2016 | 51.58 | 52.52 | 51.36 | 52.38 | 838,738 | +0.51(+0.98%) |
Jul 21, 2016 | 52.21 | 52.28 | 51.49 | 51.87 | 886,929 | -0.08(-0.15%) |
Jul 20, 2016 | 52.07 | 52.24 | 51.71 | 51.95 | 577,787 | -0.20(-0.38%) |
Jul 19, 2016 | 51.75 | 52.50 | 51.63 | 52.15 | 833,011 | +0.18(+0.35%) |
Jul 18, 2016 | 51.60 | 52.03 | 51.40 | 51.97 | 638,656 | +0.15(+0.29%) |
Jul 15, 2016 | 52.41 | 52.90 | 51.72 | 51.82 | 886,584 | -0.58(-1.11%) |
Jul 14, 2016 | 52.17 | 53.49 | 51.88 | 52.40 | 1,766,768 | +0.86(+1.67%) |
Jul 13, 2016 | 50.95 | 52.75 | 50.42 | 51.54 | 2,226,683 | +0.48(+0.94%) |
Jul 12, 2016 | 52.40 | 52.95 | 50.97 | 51.06 | 1,393,584 | -1.26(-2.41%) |
Jul 11, 2016 | 52.50 | 53.00 | 52.25 | 52.32 | 1,628,949 | -0.09(-0.17%) |
Jul 08, 2016 | 50.89 | 52.42 | 50.63 | 52.41 | 2,343,081 | +1.78(+3.52%) |
Jul 07, 2016 | 51.80 | 52.83 | 50.14 | 50.63 | 4,250,656 | +2.83(+5.92%) |
Jul 05, 2016 | 49.30 | 49.41 | 47.74 | 47.80 | 1,471,411 | -1.66(-3.36%) |
Jul 01, 2016 | 49.89 | 49.46 | 49.46 | 49.46 | 1,152,000 | -0.29(-0.58%) |
Jun 30, 2016 | 47.95 | 49.75 | 47.13 | 49.75 | 1,823,243 | +1.95(+4.08%) |
Jun 29, 2016 | 48.44 | 48.84 | 47.50 | 47.80 | 909,592 | +0.02(+0.04%) |
Jun 28, 2016 | 46.76 | 47.78 | 46.53 | 47.78 | 1,343,767 | +1.47(+3.17%) |
Jun 27, 2016 | 47.13 | 47.81 | 45.95 | 46.31 | 1,980,300 | -1.37(-2.87%) |
Jun 24, 2016 | 49.02 | 49.27 | 47.01 | 47.68 | 3,125,250 | -3.82(-7.42%) |
Jun 23, 2016 | 51.86 | 51.89 | 51.20 | 51.50 | 717,553 | +0.27(+0.53%) |
Jun 22, 2016 | 52.84 | 52.84 | 50.85 | 51.23 | 1,430,513 | -1.39(-2.64%) |
Jun 21, 2016 | 50.63 | 53.03 | 50.41 | 52.62 | 2,239,744 | +2.15(+4.26%) |
Jun 20, 2016 | 50.46 | 51.14 | 50.24 | 50.47 | 839,194 | +0.32(+0.64%) |
Jun 17, 2016 | 50.40 | 50.58 | 49.37 | 50.15 | 1,919,652 | -0.25(-0.50%) |
Jun 16, 2016 | 48.22 | 51.16 | 47.92 | 50.40 | 3,484,547 | +1.83(+3.77%) |
Jun 15, 2016 | 48.78 | 49.50 | 48.48 | 48.57 | 792,399 | -0.09(-0.18%) |
Jun 14, 2016 | 49.19 | 49.48 | 48.40 | 48.66 | 604,506 | -0.55(-1.12%) |
Jun 13, 2016 | 49.42 | 49.81 | 49.01 | 49.21 | 436,841 | -0.40(-0.81%) |
Jun 10, 2016 | 49.97 | 50.32 | 49.38 | 49.61 | 480,645 | -0.66(-1.31%) |
Jun 09, 2016 | 50.19 | 50.67 | 49.87 | 50.27 | 990,680 | +0.24(+0.48%) |
Jun 08, 2016 | 50.19 | 50.25 | 49.92 | 50.03 | 578,731 | -0.02(-0.04%) |
Jun 07, 2016 | 49.52 | 50.11 | 49.15 | 50.05 | 689,526 | +0.54(+1.09%) |
Jun 06, 2016 | 49.76 | 49.84 | 49.13 | 49.51 | 653,639 | -0.05(-0.10%) |
Jun 03, 2016 | 49.77 | 49.98 | 49.14 | 49.56 | 766,648 | -0.37(-0.74%) |
Jun 02, 2016 | 49.36 | 49.99 | 49.05 | 49.93 | 730,812 | +0.43(+0.87%) |
Jun 01, 2016 | 49.32 | 49.61 | 48.63 | 49.50 | 621,112 | +0.06(+0.12%) |
May 31, 2016 | 49.21 | 49.83 | 49.03 | 49.44 | 876,835 | +0.34(+0.69%) |
May 27, 2016 | 48.49 | 49.10 | 49.10 | 49.10 | 582,000 | +0.43(+0.88%) |
May 26, 2016 | 48.90 | 49.15 | 48.49 | 48.67 | 684,832 | -0.05(-0.10%) |
May 25, 2016 | 48.78 | 49.02 | 48.42 | 48.72 | 633,753 | +0.16(+0.33%) |
May 24, 2016 | 48.86 | 49.21 | 48.29 | 48.56 | 1,174,785 | +0.18(+0.37%) |
May 23, 2016 | 48.75 | 48.96 | 48.33 | 48.38 | 745,699 | -0.36(-0.74%) |
May 20, 2016 | 47.86 | 48.96 | 47.64 | 48.74 | 1,029,777 | +0.87(+1.82%) |
May 19, 2016 | 47.53 | 48.04 | 47.03 | 47.87 | 1,102,713 | +0.04(+0.08%) |
May 18, 2016 | 46.97 | 47.91 | 46.40 | 47.83 | 1,402,061 | +0.64(+1.36%) |
May 17, 2016 | 47.37 | 47.49 | 46.88 | 47.19 | 1,190,663 | -0.19(-0.40%) |
May 16, 2016 | 47.37 | 48.00 | 47.30 | 47.38 | 1,019,623 | +0.15(+0.32%) |
May 13, 2016 | 47.81 | 48.17 | 46.31 | 47.23 | 1,361,941 | -0.83(-1.73%) |
May 12, 2016 | 48.46 | 49.24 | 47.98 | 48.06 | 2,194,061 | -0.24(-0.50%) |
May 11, 2016 | 49.28 | 49.76 | 48.25 | 48.30 | 2,960,530 | -1.13(-2.29%) |
May 10, 2016 | 48.22 | 49.45 | 47.89 | 49.43 | 1,786,722 | +1.30(+2.70%) |
May 09, 2016 | 46.29 | 48.29 | 46.29 | 48.13 | 2,527,680 | +1.63(+3.51%) |
May 06, 2016 | 44.71 | 46.58 | 44.65 | 46.50 | 1,855,542 | +1.71(+3.82%) |
May 05, 2016 | 44.89 | 45.24 | 44.31 | 44.79 | 1,965,065 | -0.10(-0.22%) |
May 04, 2016 | 42.60 | 45.08 | 41.98 | 44.89 | 4,504,810 | +3.80(+9.25%) |
May 03, 2016 | 41.69 | 41.88 | 40.82 | 41.09 | 2,378,947 | -0.69(-1.65%) |