Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.94 | 52.48 | 51.92 | 52.29 | 3,300,437 | +0.29(+0.55%) |
Jul 28, 2016 | 52.04 | 52.23 | 51.74 | 52.00 | 3,499,551 | +0.05(+0.09%) |
Jul 27, 2016 | 52.47 | 52.54 | 51.49 | 51.95 | 4,228,703 | -0.66(-1.26%) |
Jul 26, 2016 | 53.00 | 53.02 | 52.31 | 52.62 | 3,147,986 | -0.02(-0.04%) |
Jul 25, 2016 | 52.87 | 52.94 | 52.40 | 52.64 | 2,606,476 | -0.22(-0.41%) |
Jul 22, 2016 | 52.41 | 53.00 | 52.18 | 52.86 | 3,250,983 | +0.48(+0.91%) |
Jul 21, 2016 | 52.20 | 52.40 | 51.83 | 52.38 | 4,238,983 | +0.06(+0.12%) |
Jul 20, 2016 | 52.66 | 52.72 | 52.22 | 52.32 | 1,933,048 | -0.32(-0.60%) |
Jul 19, 2016 | 52.81 | 52.89 | 52.30 | 52.64 | 2,414,318 | -0.14(-0.26%) |
Jul 18, 2016 | 52.61 | 52.90 | 52.57 | 52.78 | 2,095,976 | +0.23(+0.45%) |
Jul 15, 2016 | 52.39 | 52.61 | 52.19 | 52.54 | 3,001,106 | +0.20(+0.37%) |
Jul 14, 2016 | 52.41 | 52.74 | 52.17 | 52.35 | 3,277,233 | -0.48(-0.90%) |
Jul 13, 2016 | 52.75 | 52.92 | 52.54 | 52.82 | 2,660,241 | +0.32(+0.62%) |
Jul 12, 2016 | 53.00 | 53.13 | 52.44 | 52.50 | 3,798,714 | -0.84(-1.58%) |
Jul 11, 2016 | 53.14 | 53.39 | 52.57 | 53.34 | 2,737,102 | -0.01(-0.01%) |
Jul 08, 2016 | 52.83 | 53.43 | 53.03 | 53.35 | 3,566,012 | +0.32(+0.61%) |
Jul 07, 2016 | 53.54 | 53.55 | 52.91 | 53.03 | 3,962,661 | -0.75(-1.39%) |
Jul 06, 2016 | 53.43 | 53.81 | 53.14 | 53.77 | 3,963,323 | +0.35(+0.65%) |
Jul 05, 2016 | 53.03 | 53.51 | 52.93 | 53.43 | 2,564,871 | +0.51(+0.96%) |
Jul 01, 2016 | 53.16 | 52.92 | 52.92 | 52.92 | 2,801,349 | +0.04(+0.07%) |
Jun 30, 2016 | 51.92 | 52.89 | 51.74 | 52.88 | 3,788,482 | +1.03(+1.99%) |
Jun 29, 2016 | 51.98 | 52.12 | 51.57 | 51.85 | 3,343,173 | +0.06(+0.12%) |
Jun 28, 2016 | 51.51 | 51.80 | 50.93 | 51.79 | 3,173,434 | +0.22(+0.42%) |
Jun 27, 2016 | 50.68 | 51.70 | 50.58 | 51.57 | 4,647,783 | +0.82(+1.62%) |
Jun 24, 2016 | 49.74 | 51.26 | 49.68 | 50.75 | 5,347,419 | +0.51(+1.01%) |
Jun 23, 2016 | 50.26 | 50.27 | 49.87 | 50.24 | 2,426,738 | +0.07(+0.14%) |
Jun 22, 2016 | 50.48 | 50.52 | 50.11 | 50.17 | 1,932,785 | -0.20(-0.40%) |
Jun 21, 2016 | 50.50 | 50.66 | 50.10 | 50.38 | 1,833,902 | -0.02(-0.03%) |
Jun 20, 2016 | 50.63 | 50.76 | 50.05 | 50.39 | 2,699,476 | -0.32(-0.62%) |
Jun 17, 2016 | 50.57 | 50.76 | 50.15 | 50.71 | 3,473,533 | +0.25(+0.49%) |
Jun 16, 2016 | 50.08 | 50.58 | 49.99 | 50.46 | 2,939,147 | +0.48(+0.97%) |
Jun 15, 2016 | 50.48 | 50.55 | 49.76 | 49.98 | 2,824,673 | -0.45(-0.88%) |
Jun 14, 2016 | 50.21 | 50.42 | 49.86 | 50.42 | 2,770,573 | +0.21(+0.42%) |
Jun 13, 2016 | 50.49 | 50.70 | 50.16 | 50.21 | 3,714,216 | -0.23(-0.45%) |
Jun 10, 2016 | 50.46 | 50.81 | 50.21 | 50.44 | 2,344,298 | -0.08(-0.16%) |
Jun 09, 2016 | 49.95 | 50.56 | 49.88 | 50.52 | 2,389,796 | +0.57(+1.15%) |
Jun 08, 2016 | 49.61 | 49.95 | 49.56 | 49.95 | 2,061,923 | +0.27(+0.55%) |
Jun 07, 2016 | 49.76 | 49.96 | 49.55 | 49.68 | 2,892,167 | +0.11(+0.21%) |
Jun 06, 2016 | 49.74 | 49.84 | 49.38 | 49.57 | 2,598,430 | -0.08(-0.17%) |
Jun 03, 2016 | 49.19 | 49.96 | 49.19 | 49.65 | 3,058,330 | +0.85(+1.75%) |
Jun 02, 2016 | 48.81 | 48.92 | 48.32 | 48.80 | 2,583,067 | -0.16(-0.32%) |
Jun 01, 2016 | 48.84 | 49.07 | 48.68 | 48.96 | 2,569,390 | +0.12(+0.25%) |
May 31, 2016 | 48.45 | 48.92 | 48.31 | 48.84 | 4,456,529 | +0.32(+0.65%) |
May 27, 2016 | 48.48 | 48.52 | 48.52 | 48.52 | 2,830,507 | -0.02(-0.03%) |
May 26, 2016 | 47.79 | 48.57 | 47.77 | 48.54 | 4,343,698 | +0.68(+1.42%) |
May 25, 2016 | 47.75 | 48.12 | 47.53 | 47.86 | 3,191,393 | -0.15(-0.31%) |
May 24, 2016 | 47.72 | 48.14 | 47.56 | 48.01 | 3,032,839 | +0.51(+1.08%) |
May 23, 2016 | 48.14 | 48.19 | 47.47 | 47.50 | 3,341,491 | -0.64(-1.33%) |
May 20, 2016 | 48.33 | 48.36 | 47.80 | 48.14 | 2,950,637 | -0.04(-0.08%) |
May 19, 2016 | 47.67 | 48.19 | 47.24 | 48.17 | 3,803,478 | +0.41(+0.87%) |
May 18, 2016 | 48.31 | 48.68 | 47.51 | 47.76 | 5,828,808 | -0.91(-1.88%) |
May 17, 2016 | 49.70 | 49.70 | 48.42 | 48.67 | 4,521,968 | -1.07(-2.15%) |
May 16, 2016 | 49.37 | 49.77 | 49.06 | 49.74 | 3,103,492 | +0.24(+0.49%) |
May 13, 2016 | 49.47 | 49.65 | 48.98 | 49.50 | 3,686,414 | -0.04(-0.08%) |
May 12, 2016 | 49.13 | 49.68 | 48.88 | 49.54 | 2,844,340 | +0.34(+0.69%) |
May 11, 2016 | 49.08 | 49.30 | 48.69 | 49.20 | 2,784,319 | +0.12(+0.25%) |
May 10, 2016 | 49.45 | 49.46 | 48.98 | 49.08 | 3,654,669 | -0.18(-0.37%) |
May 09, 2016 | 48.76 | 49.33 | 48.53 | 49.26 | 5,212,806 | +0.55(+1.13%) |
May 06, 2016 | 48.73 | 48.88 | 48.02 | 48.71 | 4,227,268 | -0.02(-0.05%) |
May 05, 2016 | 48.76 | 49.34 | 48.46 | 48.73 | 3,763,983 | -0.18(-0.37%) |
May 04, 2016 | 48.16 | 49.15 | 48.00 | 48.91 | 4,727,148 | +0.67(+1.38%) |
May 03, 2016 | 48.11 | 48.40 | 47.92 | 48.25 | 5,974,048 | +0.10(+0.22%) |