Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.83 | 51.86 | 51.81 | 51.84 | 72,098 | +0.05(+0.09%) |
Jul 28, 2016 | 51.76 | 51.84 | 51.74 | 51.79 | 44,473 | +0.01(+0.02%) |
Jul 27, 2016 | 51.74 | 51.82 | 51.73 | 51.78 | 90,919 | +0.06(+0.12%) |
Jul 26, 2016 | 51.65 | 51.76 | 51.65 | 51.72 | 40,308 | +0.01(+0.01%) |
Jul 25, 2016 | 51.72 | 51.74 | 51.69 | 51.71 | 36,049 | +0.05(+0.09%) |
Jul 22, 2016 | 51.64 | 51.71 | 51.64 | 51.67 | 60,817 | -0.01(-0.01%) |
Jul 21, 2016 | 51.75 | 51.75 | 51.66 | 51.67 | 93,269 | -0.02(-0.04%) |
Jul 20, 2016 | 51.75 | 51.75 | 51.67 | 51.69 | 82,985 | -0.06(-0.12%) |
Jul 19, 2016 | 51.76 | 51.79 | 51.74 | 51.76 | 208,316 | +0.00(+0.00%) |
Jul 18, 2016 | 51.81 | 51.81 | 51.73 | 51.75 | 34,939 | +0.03(+0.05%) |
Jul 15, 2016 | 51.83 | 51.83 | 51.72 | 51.73 | 91,038 | -0.12(-0.24%) |
Jul 14, 2016 | 51.87 | 51.87 | 51.82 | 51.85 | 42,357 | -0.09(-0.18%) |
Jul 13, 2016 | 51.90 | 52.01 | 51.89 | 51.94 | 41,358 | +0.01(+0.02%) |
Jul 12, 2016 | 52.02 | 52.02 | 51.87 | 51.93 | 71,969 | -0.12(-0.22%) |
Jul 11, 2016 | 52.04 | 52.06 | 52.01 | 52.05 | 46,551 | +0.00(+0.01%) |
Jul 08, 2016 | 52.08 | 52.11 | 51.98 | 52.04 | 105,356 | -0.07(-0.13%) |
Jul 07, 2016 | 52.13 | 52.16 | 52.05 | 52.11 | 35,690 | -0.06(-0.11%) |
Jul 06, 2016 | 52.17 | 52.21 | 52.12 | 52.17 | 84,788 | +0.06(+0.12%) |
Jul 05, 2016 | 52.05 | 52.15 | 52.05 | 52.10 | 165,674 | +0.09(+0.16%) |
Jul 01, 2016 | 52.02 | 52.02 | 52.02 | 52.02 | 71,296 | +0.07(+0.14%) |
Jun 30, 2016 | 51.97 | 51.97 | 51.83 | 51.94 | 60,041 | +0.03(+0.06%) |
Jun 29, 2016 | 52.00 | 52.00 | 51.89 | 51.92 | 40,399 | -0.09(-0.16%) |
Jun 28, 2016 | 52.06 | 52.07 | 51.97 | 52.00 | 65,041 | -0.06(-0.12%) |
Jun 27, 2016 | 51.99 | 52.14 | 51.99 | 52.06 | 69,226 | +0.23(+0.44%) |
Jun 24, 2016 | 51.86 | 51.97 | 51.78 | 51.84 | 27,786 | +0.31(+0.59%) |
Jun 23, 2016 | 51.57 | 51.57 | 51.45 | 51.53 | 35,246 | -0.05(-0.10%) |
Jun 22, 2016 | 51.67 | 51.67 | 51.58 | 51.59 | 39,877 | +0.01(+0.02%) |
Jun 21, 2016 | 51.69 | 51.69 | 51.57 | 51.57 | 39,207 | -0.12(-0.24%) |
Jun 20, 2016 | 51.71 | 51.71 | 51.65 | 51.70 | 35,269 | -0.07(-0.14%) |
Jun 17, 2016 | 51.67 | 51.77 | 51.67 | 51.77 | 27,863 | +0.01(+0.02%) |
Jun 16, 2016 | 51.72 | 51.77 | 51.72 | 51.76 | 34,506 | +0.06(+0.11%) |
Jun 15, 2016 | 51.66 | 51.72 | 51.58 | 51.71 | 31,315 | +0.08(+0.16%) |
Jun 14, 2016 | 51.63 | 51.66 | 51.60 | 51.63 | 32,462 | +0.06(+0.11%) |
Jun 13, 2016 | 51.58 | 51.60 | 51.52 | 51.57 | 42,652 | +0.04(+0.07%) |
Jun 10, 2016 | 51.47 | 51.55 | 51.37 | 51.53 | 34,980 | +0.12(+0.23%) |
Jun 09, 2016 | 51.33 | 51.51 | 51.33 | 51.41 | 53,324 | +0.07(+0.13%) |
Jun 08, 2016 | 51.37 | 51.40 | 51.30 | 51.34 | 61,031 | +0.10(+0.19%) |
Jun 07, 2016 | 51.23 | 51.36 | 51.21 | 51.25 | 79,275 | +0.03(+0.07%) |
Jun 06, 2016 | 51.20 | 51.29 | 51.14 | 51.21 | 142,256 | -0.00(-0.00%) |
Jun 03, 2016 | 51.17 | 51.22 | 51.17 | 51.21 | 28,115 | +0.08(+0.16%) |
Jun 02, 2016 | 51.05 | 51.14 | 51.05 | 51.13 | 45,984 | +0.05(+0.10%) |
Jun 01, 2016 | 51.07 | 51.11 | 51.06 | 51.08 | 34,165 | +0.01(+0.02%) |
May 31, 2016 | 51.05 | 51.07 | 50.98 | 51.07 | 53,722 | +0.01(+0.01%) |
May 27, 2016 | 51.06 | 51.06 | 51.06 | 51.06 | 28,013 | +0.01(+0.02%) |
May 26, 2016 | 51.08 | 51.09 | 51.03 | 51.05 | 48,162 | -0.01(-0.01%) |
May 25, 2016 | 51.00 | 51.09 | 51.00 | 51.06 | 36,191 | -0.01(-0.01%) |
May 24, 2016 | 51.09 | 51.09 | 51.00 | 51.06 | 38,508 | -0.05(-0.10%) |
May 23, 2016 | 51.11 | 51.12 | 51.06 | 51.12 | 24,089 | -0.03(-0.06%) |
May 20, 2016 | 51.12 | 51.15 | 51.07 | 51.15 | 70,523 | +0.02(+0.03%) |
May 19, 2016 | 51.19 | 51.21 | 51.11 | 51.13 | 68,186 | +0.00(+0.00%) |
May 18, 2016 | 51.33 | 51.33 | 51.09 | 51.13 | 44,233 | -0.17(-0.33%) |
May 17, 2016 | 51.30 | 51.33 | 51.22 | 51.30 | 63,824 | +0.10(+0.20%) |
May 16, 2016 | 51.24 | 51.24 | 51.17 | 51.20 | 36,078 | -0.04(-0.07%) |
May 13, 2016 | 51.26 | 51.26 | 51.15 | 51.23 | 49,871 | +0.03(+0.06%) |
May 12, 2016 | 51.20 | 51.20 | 51.13 | 51.20 | 45,509 | +0.01(+0.02%) |
May 11, 2016 | 51.19 | 51.23 | 51.09 | 51.20 | 48,515 | +0.09(+0.18%) |
May 10, 2016 | 51.19 | 51.19 | 51.10 | 51.10 | 134,062 | -0.06(-0.12%) |
May 09, 2016 | 51.17 | 51.19 | 51.07 | 51.17 | 78,631 | +0.05(+0.10%) |
May 06, 2016 | 51.15 | 51.15 | 51.09 | 51.11 | 38,597 | +0.01(+0.01%) |
May 05, 2016 | 51.12 | 51.12 | 51.05 | 51.11 | 93,245 | +0.03(+0.06%) |
May 04, 2016 | 51.07 | 51.11 | 50.98 | 51.08 | 40,810 | +0.01(+0.03%) |
May 03, 2016 | 51.01 | 51.06 | 51.00 | 51.06 | 80,053 | +0.14(+0.28%) |