Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.86 | 51.97 | 51.27 | 51.72 | 1,628,482 | -0.34(-0.65%) |
Jul 28, 2016 | 52.23 | 52.36 | 51.78 | 52.06 | 1,743,313 | -0.27(-0.52%) |
Jul 27, 2016 | 52.16 | 52.85 | 51.93 | 52.33 | 2,904,880 | +0.17(+0.33%) |
Jul 26, 2016 | 51.68 | 52.97 | 51.56 | 52.16 | 2,694,069 | +0.48(+0.93%) |
Jul 25, 2016 | 50.95 | 51.88 | 50.64 | 51.68 | 1,823,955 | +0.24(+0.47%) |
Jul 22, 2016 | 51.22 | 51.60 | 50.45 | 51.44 | 1,903,073 | +0.09(+0.18%) |
Jul 21, 2016 | 51.50 | 52.21 | 51.26 | 51.35 | 2,008,148 | -0.24(-0.47%) |
Jul 20, 2016 | 51.16 | 51.67 | 50.89 | 51.59 | 1,470,269 | +0.40(+0.78%) |
Jul 19, 2016 | 51.60 | 51.96 | 50.72 | 51.19 | 2,120,923 | -0.81(-1.56%) |
Jul 18, 2016 | 51.64 | 52.70 | 51.48 | 52.00 | 1,678,798 | +0.36(+0.70%) |
Jul 15, 2016 | 51.84 | 51.85 | 51.37 | 51.64 | 1,226,768 | +0.07(+0.14%) |
Jul 14, 2016 | 51.91 | 51.98 | 51.49 | 51.57 | 1,748,230 | -0.15(-0.29%) |
Jul 13, 2016 | 51.84 | 52.00 | 51.35 | 51.72 | 1,631,252 | -0.19(-0.37%) |
Jul 12, 2016 | 51.54 | 52.11 | 51.41 | 51.91 | 2,278,293 | +0.81(+1.59%) |
Jul 11, 2016 | 50.40 | 51.63 | 50.27 | 51.10 | 2,990,791 | +0.87(+1.73%) |
Jul 08, 2016 | 49.69 | 50.27 | 49.05 | 50.23 | 2,876,833 | +1.18(+2.41%) |
Jul 07, 2016 | 48.58 | 49.84 | 48.48 | 49.05 | 3,622,307 | +0.51(+1.05%) |
Jul 06, 2016 | 49.00 | 49.02 | 48.00 | 48.54 | 4,745,701 | -0.62(-1.26%) |
Jul 05, 2016 | 49.66 | 49.84 | 48.63 | 49.16 | 2,755,459 | -0.92(-1.84%) |
Jul 01, 2016 | 49.53 | 50.08 | 50.08 | 50.08 | 1,870,100 | +0.60(+1.21%) |
Jun 30, 2016 | 48.47 | 49.48 | 48.02 | 49.48 | 2,675,062 | +1.06(+2.19%) |
Jun 29, 2016 | 48.01 | 48.90 | 47.78 | 48.42 | 2,968,602 | +0.98(+2.07%) |
Jun 28, 2016 | 46.80 | 47.56 | 46.77 | 47.44 | 2,575,185 | +1.25(+2.71%) |
Jun 27, 2016 | 47.14 | 47.19 | 45.26 | 46.19 | 3,293,367 | -1.42(-2.98%) |
Jun 24, 2016 | 48.40 | 49.20 | 47.50 | 47.61 | 5,684,505 | -3.21(-6.32%) |
Jun 23, 2016 | 51.37 | 51.58 | 50.58 | 50.82 | 3,150,462 | +0.02(+0.04%) |
Jun 22, 2016 | 50.40 | 51.49 | 50.31 | 50.80 | 3,417,515 | +0.14(+0.28%) |
Jun 21, 2016 | 50.33 | 50.74 | 49.89 | 50.66 | 2,973,080 | +0.62(+1.24%) |
Jun 20, 2016 | 50.89 | 51.08 | 50.01 | 50.04 | 2,350,142 | +0.07(+0.14%) |
Jun 17, 2016 | 49.10 | 50.09 | 48.85 | 49.97 | 2,793,130 | +0.88(+1.79%) |
Jun 16, 2016 | 49.63 | 49.94 | 48.85 | 49.09 | 2,786,759 | -0.79(-1.58%) |
Jun 15, 2016 | 49.73 | 50.92 | 49.69 | 49.88 | 2,861,834 | +0.46(+0.93%) |
Jun 14, 2016 | 49.28 | 49.97 | 48.77 | 49.42 | 3,995,993 | -0.25(-0.50%) |
Jun 13, 2016 | 49.65 | 50.16 | 49.84 | 49.67 | 4,274,036 | -0.17(-0.34%) |
Jun 10, 2016 | 50.00 | 50.49 | 49.76 | 49.84 | 3,804,490 | -0.90(-1.77%) |
Jun 09, 2016 | 50.33 | 50.87 | 49.80 | 50.74 | 4,610,416 | +0.07(+0.14%) |
Jun 08, 2016 | 50.86 | 50.90 | 50.30 | 50.67 | 6,388,772 | -0.18(-0.35%) |
Jun 07, 2016 | 49.17 | 50.97 | 49.16 | 50.85 | 6,035,167 | +1.26(+2.54%) |
Jun 06, 2016 | 48.45 | 49.88 | 48.16 | 49.59 | 5,457,328 | +1.14(+2.35%) |
Jun 03, 2016 | 46.88 | 49.02 | 46.88 | 48.45 | 7,149,713 | +0.94(+1.98%) |
Jun 02, 2016 | 45.42 | 47.83 | 45.30 | 47.51 | 9,372,833 | +1.96(+4.30%) |
Jun 01, 2016 | 42.72 | 46.00 | 43.73 | 45.55 | 16,531,618 | +2.83(+6.62%) |
May 31, 2016 | 41.66 | 42.93 | 41.41 | 42.72 | 10,050,762 | +0.93(+2.23%) |
May 27, 2016 | 41.94 | 41.79 | 41.79 | 41.79 | 2,944,600 | -0.03(-0.07%) |
May 26, 2016 | 42.34 | 42.60 | 41.48 | 41.82 | 2,992,363 | +0.02(+0.05%) |
May 25, 2016 | 41.06 | 41.89 | 40.99 | 41.80 | 2,735,451 | +0.24(+0.58%) |
May 24, 2016 | 41.51 | 41.93 | 40.72 | 41.56 | 3,967,266 | +0.05(+0.12%) |
May 23, 2016 | 41.87 | 42.74 | 41.49 | 41.51 | 3,709,792 | -0.04(-0.10%) |
May 20, 2016 | 40.84 | 41.64 | 40.81 | 41.55 | 2,747,947 | +0.85(+2.09%) |
May 19, 2016 | 40.66 | 41.46 | 40.36 | 40.70 | 3,620,651 | -0.05(-0.12%) |
May 18, 2016 | 41.38 | 41.95 | 40.45 | 40.75 | 3,144,142 | -0.88(-2.11%) |
May 17, 2016 | 41.43 | 42.35 | 40.74 | 41.63 | 4,735,409 | +0.17(+0.41%) |
May 16, 2016 | 41.86 | 41.98 | 40.99 | 41.46 | 3,053,533 | -0.45(-1.07%) |
May 13, 2016 | 43.07 | 43.10 | 40.81 | 41.91 | 9,170,461 | -1.88(-4.29%) |
May 12, 2016 | 44.34 | 44.44 | 43.06 | 43.79 | 5,584,703 | -0.22(-0.50%) |
May 11, 2016 | 46.23 | 46.67 | 43.54 | 44.01 | 15,023,048 | -5.89(-11.80%) |
May 10, 2016 | 50.69 | 50.72 | 49.19 | 49.90 | 3,615,929 | -0.78(-1.54%) |
May 09, 2016 | 50.56 | 51.38 | 50.38 | 50.68 | 2,028,001 | -0.19(-0.37%) |
May 06, 2016 | 50.18 | 51.13 | 49.67 | 50.87 | 1,987,390 | +0.69(+1.38%) |
May 05, 2016 | 51.08 | 51.34 | 50.11 | 50.18 | 2,283,572 | -1.13(-2.20%) |
May 04, 2016 | 52.11 | 52.66 | 51.08 | 51.31 | 1,648,952 | -1.12(-2.14%) |
May 03, 2016 | 52.12 | 52.56 | 51.44 | 52.43 | 2,199,747 | -0.52(-0.98%) |