Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 54.04 | 54.22 | 53.73 | 54.00 | 1,211,412 | +0.07(+0.14%) |
Jul 28, 2016 | 54.14 | 54.36 | 53.77 | 53.93 | 753,887 | -0.21(-0.38%) |
Jul 27, 2016 | 54.35 | 54.39 | 53.78 | 54.13 | 636,033 | -0.16(-0.29%) |
Jul 26, 2016 | 53.96 | 54.31 | 53.25 | 54.29 | 1,038,409 | +0.21(+0.40%) |
Jul 25, 2016 | 53.92 | 54.33 | 53.73 | 54.07 | 953,804 | -0.04(-0.07%) |
Jul 22, 2016 | 54.34 | 54.43 | 53.95 | 54.11 | 1,646,017 | -0.08(-0.16%) |
Jul 21, 2016 | 54.23 | 54.56 | 54.07 | 54.20 | 576,938 | -0.22(-0.41%) |
Jul 20, 2016 | 54.53 | 54.68 | 53.43 | 54.42 | 445,380 | +0.23(+0.43%) |
Jul 19, 2016 | 54.15 | 54.24 | 53.71 | 54.19 | 465,356 | +0.04(+0.07%) |
Jul 18, 2016 | 54.66 | 55.07 | 53.95 | 54.15 | 971,923 | +0.25(+0.47%) |
Jul 15, 2016 | 53.91 | 54.33 | 53.73 | 53.90 | 494,671 | -0.10(-0.19%) |
Jul 14, 2016 | 53.89 | 54.18 | 53.65 | 54.00 | 518,098 | +0.36(+0.66%) |
Jul 13, 2016 | 53.68 | 53.90 | 52.80 | 53.64 | 612,108 | +0.20(+0.37%) |
Jul 12, 2016 | 53.26 | 53.86 | 52.89 | 53.45 | 694,935 | +0.41(+0.78%) |
Jul 11, 2016 | 51.95 | 53.17 | 51.93 | 53.04 | 919,202 | +1.41(+2.73%) |
Jul 08, 2016 | 51.81 | 51.16 | 51.37 | 51.63 | 1,467,446 | +0.47(+0.91%) |
Jul 07, 2016 | 51.07 | 51.36 | 50.92 | 51.16 | 736,296 | +0.04(+0.07%) |
Jul 05, 2016 | 51.57 | 51.66 | 51.05 | 51.12 | 796,610 | -1.07(-2.04%) |
Jul 01, 2016 | 51.69 | 52.19 | 52.19 | 52.19 | 877,660 | +0.34(+0.65%) |
Jun 30, 2016 | 51.35 | 51.90 | 51.14 | 51.85 | 1,057,858 | +0.83(+1.63%) |
Jun 29, 2016 | 50.92 | 51.20 | 50.63 | 51.02 | 659,378 | +0.76(+1.51%) |
Jun 28, 2016 | 49.94 | 50.54 | 49.82 | 50.26 | 1,144,935 | +0.70(+1.41%) |
Jun 27, 2016 | 50.21 | 50.33 | 48.99 | 49.56 | 1,211,445 | -1.43(-2.80%) |
Jun 24, 2016 | 50.40 | 51.34 | 50.40 | 50.99 | 2,147,094 | -1.36(-2.61%) |
Jun 23, 2016 | 52.22 | 53.23 | 52.05 | 52.36 | 1,385,434 | +0.50(+0.97%) |
Jun 22, 2016 | 52.43 | 53.53 | 51.83 | 51.85 | 1,132,208 | -0.65(-1.25%) |
Jun 21, 2016 | 52.28 | 52.84 | 52.24 | 52.50 | 550,629 | +0.07(+0.12%) |
Jun 20, 2016 | 51.94 | 52.76 | 51.85 | 52.44 | 588,510 | +1.12(+2.18%) |
Jun 17, 2016 | 51.66 | 51.86 | 51.07 | 51.32 | 4,230,935 | -0.62(-1.19%) |
Jun 16, 2016 | 52.02 | 52.20 | 51.64 | 51.93 | 1,035,007 | -0.13(-0.24%) |
Jun 15, 2016 | 52.34 | 52.56 | 51.85 | 52.06 | 777,647 | -0.01(-0.02%) |
Jun 14, 2016 | 52.13 | 52.40 | 51.80 | 52.07 | 913,544 | -0.07(-0.14%) |
Jun 13, 2016 | 52.52 | 52.99 | 51.43 | 52.14 | 1,210,552 | -1.03(-1.93%) |
Jun 10, 2016 | 53.91 | 54.07 | 53.12 | 53.17 | 823,267 | -1.03(-1.89%) |
Jun 09, 2016 | 53.38 | 54.21 | 52.85 | 54.20 | 1,177,144 | +1.19(+2.25%) |
Jun 08, 2016 | 52.87 | 53.56 | 52.62 | 53.00 | 610,816 | +0.19(+0.35%) |
Jun 07, 2016 | 52.81 | 53.27 | 52.74 | 52.82 | 515,387 | +0.14(+0.27%) |
Jun 06, 2016 | 52.03 | 52.73 | 51.87 | 52.68 | 724,541 | +0.51(+0.98%) |
Jun 03, 2016 | 51.97 | 52.30 | 51.35 | 52.16 | 1,179,597 | +0.06(+0.11%) |
Jun 02, 2016 | 51.62 | 52.12 | 51.44 | 52.11 | 584,337 | +0.48(+0.92%) |
Jun 01, 2016 | 51.27 | 52.05 | 50.97 | 51.63 | 698,543 | +0.08(+0.16%) |
May 31, 2016 | 51.46 | 51.70 | 51.26 | 51.55 | 998,100 | +0.13(+0.25%) |
May 27, 2016 | 51.04 | 51.42 | 51.42 | 51.42 | 828,722 | +0.38(+0.75%) |
May 26, 2016 | 51.16 | 51.46 | 50.78 | 51.04 | 516,427 | -0.22(-0.44%) |
May 25, 2016 | 50.72 | 51.27 | 50.72 | 51.26 | 1,018,635 | +0.49(+0.97%) |
May 24, 2016 | 49.64 | 50.79 | 49.12 | 50.77 | 861,895 | +1.46(+2.97%) |
May 23, 2016 | 49.20 | 49.50 | 48.88 | 49.30 | 559,663 | -0.01(-0.02%) |
May 20, 2016 | 48.46 | 49.40 | 48.03 | 49.31 | 1,035,205 | +1.14(+2.36%) |
May 19, 2016 | 47.84 | 48.56 | 47.72 | 48.17 | 1,274,079 | -0.07(-0.15%) |
May 18, 2016 | 47.95 | 48.51 | 47.73 | 48.25 | 688,365 | +0.28(+0.58%) |
May 17, 2016 | 48.56 | 48.81 | 47.93 | 47.97 | 832,314 | -0.60(-1.23%) |
May 16, 2016 | 48.30 | 48.83 | 48.16 | 48.57 | 1,135,030 | +0.43(+0.89%) |
May 13, 2016 | 48.32 | 48.47 | 47.81 | 48.14 | 453,914 | -0.28(-0.58%) |
May 12, 2016 | 48.02 | 48.44 | 47.79 | 48.42 | 626,045 | +0.39(+0.82%) |
May 11, 2016 | 48.19 | 48.38 | 47.85 | 48.02 | 524,820 | -0.07(-0.14%) |
May 10, 2016 | 47.81 | 48.32 | 47.59 | 48.09 | 927,028 | +0.34(+0.72%) |
May 09, 2016 | 46.76 | 47.80 | 46.76 | 47.75 | 1,106,911 | +1.11(+2.38%) |
May 06, 2016 | 45.99 | 46.71 | 45.93 | 46.64 | 1,364,200 | +0.29(+0.62%) |
May 05, 2016 | 45.58 | 46.92 | 42.14 | 46.35 | 2,486,655 | +0.39(+0.85%) |
May 04, 2016 | 46.61 | 47.14 | 44.82 | 45.96 | 3,077,205 | +2.12(+4.83%) |
May 03, 2016 | 43.77 | 44.52 | 43.40 | 43.84 | 645,707 | -0.22(-0.51%) |