Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.63 | 49.77 | 48.52 | 49.46 | 4,667,031 | +0.83(+1.71%) |
Jul 28, 2016 | 47.82 | 48.93 | 47.58 | 48.63 | 5,758,402 | +0.65(+1.35%) |
Jul 27, 2016 | 48.28 | 48.97 | 47.56 | 47.98 | 15,761,731 | -2.81(-5.53%) |
Jul 26, 2016 | 50.70 | 50.85 | 50.46 | 50.79 | 2,598,214 | -0.25(-0.48%) |
Jul 25, 2016 | 51.27 | 51.47 | 50.80 | 51.04 | 2,288,922 | -0.12(-0.23%) |
Jul 22, 2016 | 50.89 | 51.34 | 50.66 | 51.15 | 2,778,680 | +0.27(+0.53%) |
Jul 21, 2016 | 50.92 | 50.99 | 50.57 | 50.88 | 2,686,166 | -0.10(-0.20%) |
Jul 20, 2016 | 51.38 | 51.44 | 50.89 | 50.99 | 2,235,694 | -0.45(-0.88%) |
Jul 19, 2016 | 50.70 | 51.47 | 50.52 | 51.44 | 2,486,135 | +0.65(+1.27%) |
Jul 18, 2016 | 50.72 | 50.91 | 50.51 | 50.79 | 1,949,878 | +0.18(+0.36%) |
Jul 15, 2016 | 51.32 | 51.32 | 50.43 | 50.61 | 2,009,718 | -0.64(-1.25%) |
Jul 14, 2016 | 51.51 | 51.71 | 51.03 | 51.25 | 1,769,561 | -0.33(-0.65%) |
Jul 13, 2016 | 51.87 | 52.03 | 51.44 | 51.58 | 2,806,696 | -0.08(-0.16%) |
Jul 12, 2016 | 51.23 | 51.74 | 50.94 | 51.66 | 2,704,081 | +0.18(+0.35%) |
Jul 11, 2016 | 51.36 | 51.59 | 50.81 | 51.48 | 3,178,809 | +0.20(+0.38%) |
Jul 08, 2016 | 50.80 | 51.30 | 50.41 | 51.28 | 3,321,667 | +0.87(+1.73%) |
Jul 07, 2016 | 50.24 | 50.43 | 49.72 | 50.41 | 2,800,407 | +0.06(+0.12%) |
Jul 06, 2016 | 50.64 | 50.79 | 49.82 | 50.35 | 3,555,885 | -0.41(-0.80%) |
Jul 05, 2016 | 50.18 | 51.20 | 50.08 | 50.76 | 3,130,360 | +0.57(+1.13%) |
Jul 01, 2016 | 50.20 | 50.19 | 50.19 | 50.19 | 3,116,110 | +0.09(+0.17%) |
Jun 30, 2016 | 49.50 | 50.11 | 49.18 | 50.11 | 2,740,896 | +0.63(+1.28%) |
Jun 29, 2016 | 49.47 | 50.11 | 49.12 | 49.47 | 2,198,869 | +0.16(+0.32%) |
Jun 28, 2016 | 48.37 | 49.32 | 48.19 | 49.31 | 3,593,399 | +1.32(+2.76%) |
Jun 27, 2016 | 47.20 | 48.04 | 46.99 | 47.99 | 3,101,305 | +0.34(+0.72%) |
Jun 24, 2016 | 47.28 | 47.90 | 46.86 | 47.65 | 5,248,737 | -0.43(-0.89%) |
Jun 23, 2016 | 48.31 | 48.32 | 47.87 | 48.08 | 3,379,715 | +0.16(+0.34%) |
Jun 22, 2016 | 47.80 | 48.21 | 47.45 | 47.91 | 4,122,335 | +0.27(+0.56%) |
Jun 21, 2016 | 47.65 | 47.81 | 47.45 | 47.65 | 3,454,401 | +0.12(+0.24%) |
Jun 20, 2016 | 48.07 | 48.56 | 47.51 | 47.53 | 3,416,117 | +0.02(+0.05%) |
Jun 17, 2016 | 47.64 | 47.73 | 47.04 | 47.51 | 4,311,116 | -0.32(-0.66%) |
Jun 16, 2016 | 47.19 | 47.96 | 47.01 | 47.83 | 3,563,217 | +0.51(+1.08%) |
Jun 15, 2016 | 46.69 | 47.36 | 46.50 | 47.31 | 3,295,330 | +0.71(+1.53%) |
Jun 14, 2016 | 46.43 | 46.85 | 46.23 | 46.60 | 3,521,302 | +0.22(+0.48%) |
Jun 13, 2016 | 46.56 | 47.14 | 46.33 | 46.38 | 2,877,728 | -0.13(-0.28%) |
Jun 10, 2016 | 46.22 | 46.61 | 45.89 | 46.51 | 3,302,631 | -0.03(-0.06%) |
Jun 09, 2016 | 46.31 | 46.62 | 46.20 | 46.54 | 2,514,856 | +0.13(+0.28%) |
Jun 08, 2016 | 45.95 | 46.41 | 45.57 | 46.41 | 2,459,198 | +0.09(+0.19%) |
Jun 07, 2016 | 46.12 | 46.41 | 45.93 | 46.32 | 2,904,768 | +0.39(+0.85%) |
Jun 06, 2016 | 46.90 | 47.02 | 45.56 | 45.93 | 4,823,161 | -0.97(-2.08%) |
Jun 03, 2016 | 48.38 | 48.38 | 46.77 | 46.90 | 3,661,602 | -1.10(-2.30%) |
Jun 02, 2016 | 48.23 | 48.28 | 47.39 | 48.01 | 6,288,606 | +0.09(+0.20%) |
Jun 01, 2016 | 49.01 | 49.40 | 47.54 | 47.91 | 6,255,374 | -2.05(-4.10%) |
May 31, 2016 | 49.73 | 50.11 | 49.32 | 49.96 | 2,741,060 | +0.35(+0.71%) |
May 27, 2016 | 49.68 | 49.61 | 49.61 | 49.61 | 1,613,743 | -0.01(-0.03%) |
May 26, 2016 | 49.65 | 49.88 | 49.34 | 49.63 | 2,337,250 | -0.07(-0.15%) |
May 25, 2016 | 49.23 | 49.76 | 48.77 | 49.70 | 3,264,835 | +0.62(+1.26%) |
May 24, 2016 | 49.15 | 49.34 | 48.83 | 49.08 | 3,755,284 | +0.32(+0.65%) |
May 23, 2016 | 48.82 | 49.05 | 48.50 | 48.76 | 2,065,797 | +0.05(+0.10%) |
May 20, 2016 | 48.53 | 48.81 | 48.23 | 48.71 | 2,148,584 | +0.47(+0.97%) |
May 19, 2016 | 48.39 | 48.59 | 48.07 | 48.24 | 2,708,182 | -0.64(-1.30%) |
May 18, 2016 | 49.37 | 49.37 | 48.30 | 48.87 | 4,273,800 | -0.33(-0.67%) |
May 17, 2016 | 50.33 | 50.33 | 49.04 | 49.21 | 2,638,975 | -1.15(-2.28%) |
May 16, 2016 | 49.86 | 50.66 | 49.86 | 50.35 | 2,360,756 | +0.40(+0.79%) |
May 13, 2016 | 50.30 | 50.42 | 49.81 | 49.96 | 1,898,280 | -0.49(-0.97%) |
May 12, 2016 | 50.51 | 50.70 | 49.85 | 50.45 | 2,706,564 | +0.01(+0.03%) |
May 11, 2016 | 52.17 | 52.22 | 50.38 | 50.43 | 4,158,815 | -1.80(-3.44%) |
May 10, 2016 | 52.05 | 52.74 | 51.57 | 52.23 | 3,521,003 | +0.34(+0.65%) |
May 09, 2016 | 51.44 | 52.03 | 51.35 | 51.89 | 2,165,981 | +0.51(+0.98%) |
May 06, 2016 | 51.03 | 51.57 | 50.47 | 51.39 | 1,984,754 | +0.32(+0.64%) |
May 05, 2016 | 50.74 | 51.42 | 50.60 | 51.06 | 2,110,116 | +0.21(+0.41%) |
May 04, 2016 | 49.53 | 51.01 | 49.45 | 50.85 | 3,085,673 | +0.87(+1.75%) |
May 03, 2016 | 49.73 | 50.03 | 49.61 | 49.98 | 1,794,499 | +0.06(+0.12%) |