Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.57 | 50.93 | 50.52 | 50.79 | 6,943,292 | +0.05(+0.09%) |
Jul 28, 2016 | 50.87 | 51.07 | 50.31 | 50.74 | 10,462,912 | -0.31(-0.61%) |
Jul 27, 2016 | 51.70 | 52.16 | 50.76 | 51.05 | 11,250,842 | -0.53(-1.03%) |
Jul 26, 2016 | 52.34 | 52.95 | 51.47 | 51.58 | 9,340,050 | -0.70(-1.35%) |
Jul 25, 2016 | 52.04 | 52.30 | 51.66 | 52.29 | 7,929,740 | +0.38(+0.72%) |
Jul 22, 2016 | 51.99 | 52.12 | 51.63 | 51.91 | 9,414,532 | -0.24(-0.46%) |
Jul 21, 2016 | 53.06 | 53.10 | 51.76 | 52.15 | 9,089,310 | -0.70(-1.33%) |
Jul 20, 2016 | 53.06 | 53.16 | 52.83 | 52.85 | 6,417,608 | +0.00(+0.00%) |
Jul 19, 2016 | 52.58 | 52.86 | 52.30 | 52.85 | 8,133,670 | +0.02(+0.03%) |
Jul 18, 2016 | 53.07 | 53.22 | 52.83 | 52.83 | 7,079,440 | -0.12(-0.22%) |
Jul 15, 2016 | 53.61 | 53.86 | 52.95 | 52.95 | 10,081,667 | -0.57(-1.06%) |
Jul 14, 2016 | 53.35 | 53.62 | 53.21 | 53.52 | 8,183,499 | +0.46(+0.86%) |
Jul 13, 2016 | 53.24 | 53.47 | 52.83 | 53.06 | 9,973,468 | -0.06(-0.12%) |
Jul 12, 2016 | 52.24 | 53.26 | 52.22 | 53.13 | 12,200,695 | +1.13(+2.16%) |
Jul 11, 2016 | 52.00 | 52.37 | 51.89 | 52.00 | 8,876,063 | +0.10(+0.19%) |
Jul 08, 2016 | 51.33 | 51.99 | 51.17 | 51.90 | 9,448,624 | +0.73(+1.43%) |
Jul 07, 2016 | 51.06 | 51.22 | 50.84 | 51.17 | 7,592,783 | +0.11(+0.22%) |
Jul 06, 2016 | 50.22 | 51.07 | 50.16 | 51.06 | 8,593,291 | +0.55(+1.09%) |
Jul 05, 2016 | 50.64 | 51.16 | 50.34 | 50.51 | 11,207,201 | -0.38(-0.74%) |
Jul 01, 2016 | 50.39 | 50.89 | 50.89 | 50.89 | 10,147,121 | +0.38(+0.74%) |
Jun 30, 2016 | 50.59 | 50.72 | 49.96 | 50.51 | 18,961,328 | +0.06(+0.13%) |
Jun 29, 2016 | 49.87 | 50.46 | 48.40 | 50.45 | 39,432,672 | +1.87(+3.84%) |
Jun 28, 2016 | 47.62 | 48.68 | 47.19 | 48.58 | 22,716,084 | +1.10(+2.31%) |
Jun 27, 2016 | 47.58 | 48.06 | 47.10 | 47.48 | 16,801,210 | -0.64(-1.33%) |
Jun 24, 2016 | 47.91 | 48.83 | 47.75 | 48.12 | 20,196,966 | -1.40(-2.83%) |
Jun 23, 2016 | 50.43 | 50.49 | 49.37 | 49.52 | 12,256,922 | -0.41(-0.82%) |
Jun 22, 2016 | 50.33 | 50.46 | 49.90 | 49.93 | 7,670,251 | -0.18(-0.37%) |
Jun 21, 2016 | 49.83 | 50.41 | 49.82 | 50.12 | 9,046,757 | +0.38(+0.75%) |
Jun 20, 2016 | 49.62 | 50.46 | 49.62 | 49.74 | 9,211,947 | +0.59(+1.21%) |
Jun 17, 2016 | 48.91 | 49.29 | 48.64 | 49.15 | 12,028,996 | +0.22(+0.45%) |
Jun 16, 2016 | 48.99 | 49.07 | 48.44 | 48.93 | 15,795,313 | -0.77(-1.55%) |
Jun 15, 2016 | 49.63 | 50.38 | 49.63 | 49.70 | 8,194,486 | +0.17(+0.35%) |
Jun 14, 2016 | 49.94 | 50.27 | 49.49 | 49.52 | 10,475,408 | -0.72(-1.44%) |
Jun 13, 2016 | 50.33 | 50.91 | 50.22 | 50.25 | 9,378,835 | -0.18(-0.36%) |
Jun 10, 2016 | 50.00 | 50.66 | 49.92 | 50.43 | 13,314,713 | +0.16(+0.31%) |
Jun 09, 2016 | 49.51 | 50.36 | 49.30 | 50.27 | 12,687,638 | +0.75(+1.52%) |
Jun 08, 2016 | 49.26 | 49.72 | 49.10 | 49.52 | 13,188,433 | +0.52(+1.06%) |
Jun 07, 2016 | 49.56 | 49.73 | 49.00 | 49.00 | 14,571,563 | -0.69(-1.38%) |
Jun 06, 2016 | 49.20 | 49.91 | 49.13 | 49.69 | 15,089,959 | +0.78(+1.59%) |
Jun 03, 2016 | 49.68 | 49.93 | 48.86 | 48.91 | 18,868,760 | -0.99(-1.98%) |
Jun 02, 2016 | 49.61 | 50.03 | 49.61 | 49.90 | 15,190,886 | -0.22(-0.44%) |
Jun 01, 2016 | 48.66 | 50.22 | 48.28 | 50.12 | 31,136,306 | -0.26(-0.53%) |
May 31, 2016 | 51.47 | 51.52 | 50.35 | 50.38 | 15,599,941 | -0.89(-1.73%) |
May 27, 2016 | 51.25 | 51.27 | 51.27 | 51.27 | 9,344,656 | +0.32(+0.63%) |
May 26, 2016 | 51.14 | 51.42 | 50.73 | 50.95 | 9,932,225 | -0.14(-0.27%) |
May 25, 2016 | 51.52 | 51.72 | 50.88 | 51.08 | 10,874,504 | -0.55(-1.06%) |
May 24, 2016 | 51.14 | 51.80 | 50.97 | 51.63 | 12,164,325 | +0.55(+1.07%) |
May 23, 2016 | 51.64 | 51.98 | 51.05 | 51.08 | 8,527,705 | -0.45(-0.87%) |
May 20, 2016 | 50.98 | 52.06 | 50.56 | 51.53 | 15,065,280 | -0.51(-0.98%) |
May 19, 2016 | 51.01 | 52.28 | 50.79 | 52.04 | 10,276,905 | +0.84(+1.64%) |
May 18, 2016 | 51.79 | 51.89 | 50.79 | 51.20 | 12,640,260 | -0.89(-1.72%) |
May 17, 2016 | 52.14 | 52.35 | 51.69 | 52.10 | 8,352,511 | -0.04(-0.07%) |
May 16, 2016 | 52.25 | 52.49 | 51.67 | 52.13 | 8,818,438 | -0.16(-0.30%) |
May 13, 2016 | 52.68 | 53.03 | 52.26 | 52.29 | 8,102,545 | -0.62(-1.17%) |
May 12, 2016 | 52.48 | 53.23 | 52.29 | 52.91 | 8,859,491 | +0.89(+1.72%) |
May 11, 2016 | 53.37 | 53.54 | 51.87 | 52.01 | 14,054,400 | -2.00(-3.70%) |
May 10, 2016 | 53.47 | 54.73 | 53.47 | 54.01 | 8,327,815 | +0.44(+0.82%) |
May 09, 2016 | 53.46 | 54.00 | 53.33 | 53.58 | 6,143,172 | +0.26(+0.50%) |
May 06, 2016 | 53.06 | 53.32 | 52.35 | 53.31 | 8,009,758 | +0.22(+0.41%) |
May 05, 2016 | 53.78 | 53.81 | 52.92 | 53.09 | 8,599,134 | -0.84(-1.56%) |
May 04, 2016 | 54.04 | 54.71 | 53.67 | 53.93 | 8,837,058 | -0.37(-0.69%) |
May 03, 2016 | 54.05 | 54.60 | 53.86 | 54.30 | 8,835,388 | -0.06(-0.12%) |