Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.48 | 52.71 | 51.83 | 52.51 | 569,476 | +0.06(+0.11%) |
Jul 28, 2016 | 52.12 | 52.69 | 51.99 | 52.45 | 582,313 | +0.31(+0.59%) |
Jul 27, 2016 | 52.50 | 52.72 | 51.94 | 52.14 | 572,711 | -0.32(-0.61%) |
Jul 26, 2016 | 52.23 | 52.63 | 51.81 | 52.46 | 454,422 | +0.18(+0.34%) |
Jul 25, 2016 | 52.27 | 52.55 | 52.05 | 52.28 | 359,549 | -0.22(-0.41%) |
Jul 22, 2016 | 52.08 | 52.69 | 51.84 | 52.50 | 847,515 | +0.34(+0.66%) |
Jul 21, 2016 | 52.54 | 53.27 | 51.83 | 52.16 | 1,027,520 | -0.24(-0.46%) |
Jul 20, 2016 | 49.21 | 53.53 | 49.21 | 52.40 | 2,958,931 | +3.75(+7.71%) |
Jul 19, 2016 | 48.58 | 49.28 | 48.27 | 48.65 | 941,112 | -0.18(-0.38%) |
Jul 18, 2016 | 50.04 | 50.04 | 48.81 | 48.83 | 1,080,929 | -1.37(-2.74%) |
Jul 15, 2016 | 49.81 | 50.33 | 49.60 | 50.21 | 442,657 | +0.49(+0.99%) |
Jul 14, 2016 | 49.94 | 50.26 | 49.48 | 49.71 | 1,019,188 | +0.19(+0.39%) |
Jul 13, 2016 | 49.70 | 49.70 | 49.06 | 49.52 | 704,578 | -0.27(-0.54%) |
Jul 12, 2016 | 48.98 | 50.05 | 48.92 | 49.79 | 675,288 | +1.27(+2.62%) |
Jul 11, 2016 | 48.20 | 48.91 | 47.93 | 48.51 | 437,162 | +0.58(+1.21%) |
Jul 08, 2016 | 47.27 | 48.02 | 46.75 | 47.94 | 384,818 | +1.18(+2.53%) |
Jul 07, 2016 | 46.03 | 47.14 | 45.97 | 46.75 | 643,828 | +0.80(+1.75%) |
Jul 06, 2016 | 45.68 | 46.02 | 44.80 | 45.95 | 1,030,683 | -0.07(-0.15%) |
Jul 05, 2016 | 46.85 | 46.86 | 45.32 | 46.02 | 469,419 | -1.13(-2.40%) |
Jul 01, 2016 | 47.13 | 47.15 | 47.15 | 47.15 | 386,992 | +0.00(+0.00%) |
Jun 30, 2016 | 46.44 | 47.15 | 45.67 | 47.15 | 971,761 | +0.87(+1.88%) |
Jun 29, 2016 | 45.12 | 46.46 | 45.12 | 46.28 | 886,277 | +1.78(+3.99%) |
Jun 28, 2016 | 43.20 | 45.00 | 43.20 | 44.50 | 1,291,885 | +1.81(+4.24%) |
Jun 27, 2016 | 43.95 | 43.95 | 42.24 | 42.69 | 2,148,962 | -1.83(-4.12%) |
Jun 24, 2016 | 47.50 | 48.09 | 44.09 | 44.53 | 2,923,515 | -5.59(-11.15%) |
Jun 23, 2016 | 48.38 | 50.18 | 48.38 | 50.11 | 1,645,968 | +2.09(+4.34%) |
Jun 22, 2016 | 47.68 | 48.48 | 47.58 | 48.03 | 407,176 | +0.40(+0.84%) |
Jun 21, 2016 | 47.87 | 48.15 | 47.53 | 47.63 | 405,844 | -0.23(-0.47%) |
Jun 20, 2016 | 47.78 | 48.46 | 47.77 | 47.85 | 421,000 | +0.63(+1.33%) |
Jun 17, 2016 | 46.33 | 47.53 | 46.11 | 47.22 | 670,864 | +0.73(+1.57%) |
Jun 16, 2016 | 46.21 | 46.67 | 45.26 | 46.49 | 611,077 | -0.07(-0.14%) |
Jun 15, 2016 | 46.09 | 47.14 | 45.80 | 46.56 | 554,520 | +0.72(+1.57%) |
Jun 14, 2016 | 46.41 | 46.63 | 45.62 | 45.84 | 756,514 | -0.61(-1.32%) |
Jun 13, 2016 | 47.55 | 47.64 | 46.41 | 46.45 | 839,761 | -1.33(-2.79%) |
Jun 10, 2016 | 47.91 | 48.83 | 47.65 | 47.79 | 683,766 | -0.70(-1.43%) |
Jun 09, 2016 | 48.13 | 48.61 | 48.00 | 48.48 | 339,695 | -0.01(-0.02%) |
Jun 08, 2016 | 48.35 | 48.61 | 48.11 | 48.49 | 236,031 | +0.14(+0.29%) |
Jun 07, 2016 | 47.84 | 48.67 | 47.57 | 48.35 | 432,895 | +0.54(+1.13%) |
Jun 06, 2016 | 47.64 | 47.96 | 47.55 | 47.81 | 338,547 | +0.17(+0.35%) |
Jun 03, 2016 | 47.89 | 47.89 | 47.19 | 47.65 | 481,757 | -0.23(-0.48%) |
Jun 02, 2016 | 47.13 | 47.88 | 47.07 | 47.88 | 524,333 | +0.55(+1.17%) |
Jun 01, 2016 | 46.58 | 47.33 | 46.38 | 47.32 | 542,320 | +0.50(+1.06%) |
May 31, 2016 | 46.90 | 47.67 | 46.55 | 46.83 | 674,535 | +0.07(+0.14%) |
May 27, 2016 | 46.38 | 46.76 | 46.76 | 46.76 | 514,247 | +0.38(+0.82%) |
May 26, 2016 | 46.11 | 46.55 | 45.95 | 46.38 | 407,688 | +0.29(+0.63%) |
May 25, 2016 | 46.14 | 46.44 | 45.71 | 46.09 | 532,789 | +0.12(+0.27%) |
May 24, 2016 | 45.58 | 46.39 | 45.58 | 45.97 | 812,350 | +0.46(+1.02%) |
May 23, 2016 | 45.00 | 45.81 | 45.00 | 45.50 | 529,473 | +0.54(+1.20%) |
May 20, 2016 | 44.62 | 45.15 | 44.62 | 44.96 | 542,133 | +0.37(+0.84%) |
May 19, 2016 | 44.23 | 44.87 | 44.13 | 44.59 | 482,825 | +0.18(+0.41%) |
May 18, 2016 | 44.56 | 45.07 | 44.28 | 44.41 | 575,210 | -0.31(-0.68%) |
May 17, 2016 | 45.03 | 45.40 | 44.47 | 44.72 | 557,908 | -0.40(-0.88%) |
May 16, 2016 | 45.24 | 45.65 | 45.03 | 45.11 | 549,548 | -0.04(-0.09%) |
May 13, 2016 | 46.35 | 46.35 | 45.03 | 45.15 | 656,050 | -1.37(-2.95%) |
May 12, 2016 | 46.29 | 46.63 | 46.03 | 46.53 | 694,636 | +0.46(+0.99%) |
May 11, 2016 | 46.88 | 46.88 | 46.02 | 46.07 | 534,735 | -0.70(-1.49%) |
May 10, 2016 | 46.18 | 46.87 | 45.92 | 46.77 | 997,632 | +0.84(+1.84%) |
May 09, 2016 | 46.83 | 46.93 | 45.84 | 45.92 | 859,362 | -0.97(-2.06%) |
May 06, 2016 | 46.72 | 47.08 | 46.16 | 46.89 | 657,283 | -0.02(-0.04%) |
May 05, 2016 | 47.22 | 47.55 | 46.75 | 46.91 | 649,450 | +0.10(+0.21%) |
May 04, 2016 | 47.11 | 47.59 | 46.61 | 46.81 | 577,295 | -0.36(-0.75%) |
May 03, 2016 | 47.79 | 47.94 | 46.84 | 47.17 | 720,868 | -0.89(-1.86%) |