Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.54 | 50.90 | 50.49 | 50.75 | 6,947,480 | +0.05(+0.09%) |
Jul 28, 2016 | 50.84 | 51.04 | 50.28 | 50.71 | 10,469,223 | -0.31(-0.61%) |
Jul 27, 2016 | 51.67 | 52.13 | 50.73 | 51.02 | 11,257,628 | -0.53(-1.03%) |
Jul 26, 2016 | 52.31 | 52.92 | 51.44 | 51.55 | 9,345,683 | -0.70(-1.35%) |
Jul 25, 2016 | 52.01 | 52.26 | 51.63 | 52.25 | 7,934,523 | +0.37(+0.72%) |
Jul 22, 2016 | 51.96 | 52.09 | 51.60 | 51.88 | 9,420,211 | -0.24(-0.46%) |
Jul 21, 2016 | 53.03 | 53.07 | 51.73 | 52.12 | 9,094,792 | -0.70(-1.33%) |
Jul 20, 2016 | 53.03 | 53.13 | 52.80 | 52.82 | 6,421,479 | +0.00(+0.00%) |
Jul 19, 2016 | 52.55 | 52.83 | 52.26 | 52.82 | 8,138,576 | +0.02(+0.03%) |
Jul 18, 2016 | 53.04 | 53.19 | 52.80 | 52.80 | 7,083,710 | -0.12(-0.22%) |
Jul 15, 2016 | 53.58 | 53.83 | 52.92 | 52.92 | 10,087,748 | -0.57(-1.06%) |
Jul 14, 2016 | 53.32 | 53.59 | 53.18 | 53.49 | 8,188,435 | +0.46(+0.86%) |
Jul 13, 2016 | 53.21 | 53.44 | 52.79 | 53.03 | 9,979,484 | -0.06(-0.12%) |
Jul 12, 2016 | 52.21 | 53.22 | 52.19 | 53.10 | 12,208,054 | +1.12(+2.16%) |
Jul 11, 2016 | 51.97 | 52.34 | 51.86 | 51.97 | 8,881,417 | +0.10(+0.19%) |
Jul 08, 2016 | 51.30 | 51.96 | 51.14 | 51.87 | 9,454,323 | +0.73(+1.43%) |
Jul 07, 2016 | 51.03 | 51.19 | 50.81 | 51.14 | 7,597,363 | +0.11(+0.21%) |
Jul 06, 2016 | 50.19 | 51.04 | 50.13 | 51.03 | 8,598,474 | +0.55(+1.09%) |
Jul 05, 2016 | 50.61 | 51.12 | 50.31 | 50.48 | 11,213,961 | -0.37(-0.74%) |
Jul 01, 2016 | 50.36 | 50.86 | 50.86 | 50.86 | 10,153,242 | +0.37(+0.74%) |
Jun 30, 2016 | 50.56 | 50.69 | 49.93 | 50.48 | 18,972,764 | +0.06(+0.13%) |
Jun 29, 2016 | 49.84 | 50.43 | 48.37 | 50.42 | 39,456,456 | +1.87(+3.84%) |
Jun 28, 2016 | 47.59 | 48.65 | 47.16 | 48.55 | 22,729,784 | +1.10(+2.31%) |
Jun 27, 2016 | 47.55 | 48.03 | 47.07 | 47.45 | 16,811,342 | -0.64(-1.33%) |
Jun 24, 2016 | 47.88 | 48.80 | 47.72 | 48.09 | 20,209,148 | -1.40(-2.83%) |
Jun 23, 2016 | 50.40 | 50.46 | 49.34 | 49.49 | 12,264,314 | -0.41(-0.82%) |
Jun 22, 2016 | 50.30 | 50.43 | 49.87 | 49.90 | 7,674,878 | -0.18(-0.37%) |
Jun 21, 2016 | 49.80 | 50.38 | 49.79 | 50.09 | 9,052,213 | +0.38(+0.75%) |
Jun 20, 2016 | 49.59 | 50.43 | 49.59 | 49.71 | 9,217,503 | +0.59(+1.21%) |
Jun 17, 2016 | 48.88 | 49.26 | 48.61 | 49.12 | 12,036,251 | +0.22(+0.45%) |
Jun 16, 2016 | 48.96 | 49.04 | 48.41 | 48.90 | 15,804,840 | -0.77(-1.55%) |
Jun 15, 2016 | 49.60 | 50.35 | 49.60 | 49.67 | 8,199,429 | +0.17(+0.35%) |
Jun 14, 2016 | 49.91 | 50.24 | 49.46 | 49.49 | 10,481,726 | -0.72(-1.44%) |
Jun 13, 2016 | 50.30 | 50.88 | 50.19 | 50.22 | 9,384,491 | -0.18(-0.36%) |
Jun 10, 2016 | 49.97 | 50.63 | 49.89 | 50.40 | 13,322,744 | +0.16(+0.31%) |
Jun 09, 2016 | 49.48 | 50.33 | 49.27 | 50.24 | 12,695,291 | +0.75(+1.52%) |
Jun 08, 2016 | 49.23 | 49.69 | 49.07 | 49.49 | 13,196,387 | +0.52(+1.06%) |
Jun 07, 2016 | 49.53 | 49.70 | 48.97 | 48.97 | 14,580,352 | -0.69(-1.38%) |
Jun 06, 2016 | 49.17 | 49.88 | 49.10 | 49.66 | 15,099,060 | +0.78(+1.59%) |
Jun 03, 2016 | 49.65 | 49.90 | 48.83 | 48.88 | 18,880,142 | -0.99(-1.98%) |
Jun 02, 2016 | 49.58 | 50.00 | 49.58 | 49.87 | 15,200,048 | -0.22(-0.44%) |
Jun 01, 2016 | 48.63 | 50.19 | 48.25 | 50.09 | 31,155,086 | -0.26(-0.53%) |
May 31, 2016 | 51.44 | 51.49 | 50.31 | 50.35 | 15,609,350 | -0.88(-1.73%) |
May 27, 2016 | 51.22 | 51.24 | 51.24 | 51.24 | 9,350,292 | +0.32(+0.63%) |
May 26, 2016 | 51.11 | 51.39 | 50.70 | 50.92 | 9,938,216 | -0.14(-0.27%) |
May 25, 2016 | 51.49 | 51.69 | 50.85 | 51.05 | 10,881,063 | -0.55(-1.06%) |
May 24, 2016 | 51.11 | 51.76 | 50.94 | 51.60 | 12,171,662 | +0.55(+1.07%) |
May 23, 2016 | 51.61 | 51.95 | 51.02 | 51.05 | 8,532,849 | -0.45(-0.87%) |
May 20, 2016 | 50.95 | 52.03 | 50.52 | 51.50 | 15,074,367 | -0.51(-0.98%) |
May 19, 2016 | 50.98 | 52.25 | 50.76 | 52.01 | 10,283,103 | +0.84(+1.64%) |
May 18, 2016 | 51.76 | 51.86 | 50.76 | 51.17 | 12,647,884 | -0.89(-1.72%) |
May 17, 2016 | 52.11 | 52.32 | 51.66 | 52.07 | 8,357,549 | -0.04(-0.07%) |
May 16, 2016 | 52.22 | 52.46 | 51.64 | 52.10 | 8,823,756 | -0.16(-0.30%) |
May 13, 2016 | 52.65 | 53.00 | 52.23 | 52.26 | 8,107,432 | -0.62(-1.17%) |
May 12, 2016 | 52.45 | 53.20 | 52.26 | 52.88 | 8,864,834 | +0.89(+1.72%) |
May 11, 2016 | 53.34 | 53.51 | 51.84 | 51.98 | 14,062,877 | -2.00(-3.70%) |
May 10, 2016 | 53.44 | 54.70 | 53.44 | 53.98 | 8,332,838 | +0.44(+0.82%) |
May 09, 2016 | 53.42 | 53.97 | 53.30 | 53.54 | 6,146,878 | +0.26(+0.50%) |
May 06, 2016 | 53.03 | 53.29 | 52.32 | 53.28 | 8,014,589 | +0.22(+0.41%) |
May 05, 2016 | 53.74 | 53.78 | 52.89 | 53.06 | 8,604,320 | -0.84(-1.56%) |
May 04, 2016 | 54.01 | 54.67 | 53.63 | 53.90 | 8,842,388 | -0.37(-0.69%) |
May 03, 2016 | 54.02 | 54.57 | 53.83 | 54.27 | 8,840,717 | -0.06(-0.12%) |