Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.12 | 51.51 | 51.08 | 51.25 | 16,487,729 | -0.10(-0.20%) |
Jul 28, 2016 | 51.28 | 51.43 | 51.05 | 51.36 | 12,497,613 | -0.18(-0.36%) |
Jul 27, 2016 | 51.34 | 51.83 | 51.33 | 51.54 | 14,735,845 | +0.16(+0.31%) |
Jul 26, 2016 | 51.26 | 51.49 | 51.05 | 51.38 | 10,068,672 | +0.21(+0.41%) |
Jul 25, 2016 | 51.26 | 51.41 | 51.02 | 51.17 | 10,194,680 | -0.14(-0.27%) |
Jul 22, 2016 | 51.20 | 51.35 | 50.96 | 51.31 | 10,228,922 | +0.28(+0.55%) |
Jul 21, 2016 | 51.28 | 51.42 | 50.98 | 51.03 | 12,421,887 | -0.19(-0.38%) |
Jul 20, 2016 | 51.37 | 51.46 | 51.05 | 51.22 | 12,993,876 | +0.06(+0.11%) |
Jul 19, 2016 | 50.97 | 51.36 | 50.85 | 51.17 | 12,152,475 | -0.08(-0.16%) |
Jul 18, 2016 | 51.38 | 51.60 | 51.20 | 51.25 | 13,509,736 | -0.18(-0.34%) |
Jul 15, 2016 | 51.88 | 51.92 | 50.97 | 51.42 | 21,975,160 | +0.05(+0.09%) |
Jul 14, 2016 | 51.87 | 52.06 | 51.32 | 51.37 | 36,173,792 | +0.77(+1.52%) |
Jul 13, 2016 | 50.54 | 50.82 | 50.19 | 50.61 | 23,087,926 | -0.03(-0.06%) |
Jul 12, 2016 | 50.50 | 50.93 | 50.39 | 50.64 | 20,702,960 | +0.75(+1.49%) |
Jul 11, 2016 | 50.01 | 50.44 | 49.79 | 49.89 | 16,413,987 | +0.35(+0.71%) |
Jul 08, 2016 | 49.14 | 49.80 | 48.54 | 49.54 | 21,215,980 | +1.00(+2.06%) |
Jul 07, 2016 | 48.49 | 48.99 | 48.20 | 48.54 | 17,187,412 | +0.31(+0.65%) |
Jul 06, 2016 | 47.28 | 48.31 | 47.08 | 48.23 | 25,496,018 | +0.51(+1.07%) |
Jul 05, 2016 | 48.43 | 48.51 | 47.35 | 47.71 | 29,151,534 | -1.37(-2.79%) |
Jul 01, 2016 | 49.40 | 49.08 | 49.08 | 49.08 | 17,745,036 | -0.32(-0.65%) |
Jun 30, 2016 | 49.00 | 49.44 | 48.51 | 49.40 | 26,845,534 | +0.75(+1.54%) |
Jun 29, 2016 | 47.99 | 48.66 | 47.70 | 48.66 | 27,007,534 | +1.34(+2.82%) |
Jun 28, 2016 | 47.06 | 47.34 | 46.32 | 47.32 | 36,583,844 | +1.52(+3.32%) |
Jun 27, 2016 | 46.68 | 46.71 | 45.36 | 45.80 | 47,699,516 | -1.58(-3.34%) |
Jun 24, 2016 | 48.08 | 49.05 | 47.18 | 47.38 | 55,480,016 | -3.54(-6.95%) |
Jun 23, 2016 | 50.64 | 51.00 | 50.51 | 50.92 | 20,852,218 | +1.07(+2.14%) |
Jun 22, 2016 | 50.05 | 50.65 | 49.83 | 49.86 | 15,902,566 | -0.19(-0.38%) |
Jun 21, 2016 | 49.87 | 50.09 | 49.40 | 50.05 | 14,604,331 | +0.46(+0.93%) |
Jun 20, 2016 | 50.45 | 50.76 | 49.56 | 49.59 | 15,360,575 | +0.07(+0.14%) |
Jun 17, 2016 | 49.53 | 49.86 | 49.24 | 49.52 | 19,812,260 | +0.05(+0.10%) |
Jun 16, 2016 | 48.86 | 49.53 | 48.42 | 49.47 | 21,119,784 | +0.20(+0.40%) |
Jun 15, 2016 | 49.62 | 50.07 | 49.22 | 49.27 | 21,359,440 | -0.09(-0.18%) |
Jun 14, 2016 | 49.83 | 50.46 | 49.04 | 49.36 | 24,538,858 | -0.95(-1.88%) |
Jun 13, 2016 | 50.47 | 51.15 | 50.29 | 50.30 | 18,090,612 | -0.45(-0.89%) |
Jun 10, 2016 | 50.83 | 50.94 | 50.55 | 50.76 | 20,978,068 | -0.72(-1.41%) |
Jun 09, 2016 | 51.51 | 51.60 | 51.10 | 51.48 | 13,606,598 | -0.40(-0.77%) |
Jun 08, 2016 | 51.62 | 52.06 | 51.61 | 51.88 | 11,858,558 | +0.15(+0.29%) |
Jun 07, 2016 | 52.04 | 52.27 | 51.71 | 51.73 | 12,482,545 | -0.17(-0.34%) |
Jun 06, 2016 | 51.39 | 52.28 | 51.36 | 51.90 | 16,584,245 | +0.51(+0.99%) |
Jun 03, 2016 | 51.08 | 51.57 | 50.52 | 51.39 | 25,485,176 | -0.93(-1.78%) |
Jun 02, 2016 | 52.09 | 52.32 | 51.80 | 52.32 | 13,379,866 | +0.10(+0.18%) |
Jun 01, 2016 | 51.49 | 52.41 | 51.09 | 52.23 | 17,647,912 | +0.33(+0.64%) |
May 31, 2016 | 52.26 | 52.33 | 51.65 | 51.89 | 19,042,246 | -0.13(-0.24%) |
May 27, 2016 | 51.84 | 52.02 | 52.02 | 52.02 | 12,723,922 | +0.32(+0.62%) |
May 26, 2016 | 52.13 | 52.14 | 51.61 | 51.70 | 11,856,059 | -0.39(-0.75%) |
May 25, 2016 | 51.63 | 52.63 | 51.61 | 52.09 | 23,817,854 | +0.78(+1.52%) |
May 24, 2016 | 50.83 | 51.49 | 50.73 | 51.31 | 17,406,932 | +0.86(+1.70%) |
May 23, 2016 | 50.45 | 50.78 | 50.21 | 50.45 | 11,757,226 | -0.04(-0.08%) |
May 20, 2016 | 50.77 | 51.03 | 50.38 | 50.49 | 14,920,082 | +0.10(+0.19%) |
May 19, 2016 | 50.51 | 51.06 | 50.01 | 50.40 | 20,219,740 | -0.52(-1.02%) |
May 18, 2016 | 49.05 | 51.02 | 49.05 | 50.91 | 30,253,042 | +1.89(+3.86%) |
May 17, 2016 | 48.84 | 49.42 | 48.62 | 49.02 | 15,321,195 | +0.00(+0.00%) |
May 16, 2016 | 48.66 | 49.28 | 48.50 | 49.02 | 13,774,619 | +0.37(+0.75%) |
May 13, 2016 | 49.05 | 49.61 | 48.51 | 48.66 | 19,020,886 | -0.45(-0.92%) |
May 12, 2016 | 49.51 | 49.74 | 48.79 | 49.11 | 13,925,977 | -0.03(-0.06%) |
May 11, 2016 | 49.27 | 49.77 | 49.14 | 49.14 | 14,155,360 | -0.18(-0.37%) |
May 10, 2016 | 48.93 | 49.50 | 48.86 | 49.32 | 14,962,622 | +0.66(+1.36%) |
May 09, 2016 | 48.79 | 49.20 | 48.54 | 48.66 | 14,083,752 | -0.31(-0.63%) |
May 06, 2016 | 48.26 | 49.04 | 48.17 | 48.97 | 13,908,617 | +0.29(+0.59%) |
May 05, 2016 | 48.97 | 49.29 | 48.55 | 48.69 | 17,651,816 | -0.26(-0.54%) |
May 04, 2016 | 49.09 | 49.50 | 48.71 | 48.95 | 21,418,850 | -0.79(-1.58%) |
May 03, 2016 | 50.01 | 50.02 | 49.13 | 49.74 | 24,047,708 | -0.98(-1.93%) |