Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.91 | 57.03 | 56.35 | 56.45 | 9,839,628 | -0.39(-0.68%) |
Jul 28, 2016 | 57.16 | 57.31 | 56.51 | 56.84 | 11,297,794 | -0.53(-0.93%) |
Jul 27, 2016 | 57.14 | 57.61 | 56.48 | 57.37 | 17,358,908 | -0.12(-0.21%) |
Jul 26, 2016 | 56.87 | 58.42 | 56.29 | 57.49 | 27,370,936 | +4.19(+7.85%) |
Jul 25, 2016 | 52.73 | 53.30 | 52.58 | 53.30 | 12,338,040 | +0.59(+1.11%) |
Jul 22, 2016 | 52.43 | 52.86 | 52.11 | 52.72 | 6,902,013 | +0.47(+0.89%) |
Jul 21, 2016 | 52.64 | 52.73 | 52.16 | 52.25 | 6,697,967 | -0.43(-0.83%) |
Jul 20, 2016 | 52.58 | 52.87 | 52.32 | 52.69 | 5,893,513 | +0.41(+0.79%) |
Jul 19, 2016 | 52.23 | 52.53 | 52.13 | 52.27 | 3,808,759 | -0.20(-0.38%) |
Jul 18, 2016 | 52.20 | 52.74 | 52.20 | 52.48 | 4,288,961 | +0.27(+0.52%) |
Jul 15, 2016 | 52.53 | 52.53 | 51.95 | 52.20 | 7,394,458 | +0.03(+0.06%) |
Jul 14, 2016 | 52.32 | 52.50 | 52.11 | 52.17 | 4,969,415 | +0.22(+0.42%) |
Jul 13, 2016 | 51.95 | 52.16 | 51.80 | 51.95 | 5,054,194 | +0.13(+0.25%) |
Jul 12, 2016 | 51.33 | 51.85 | 51.30 | 51.82 | 6,714,710 | +0.79(+1.55%) |
Jul 11, 2016 | 51.12 | 51.42 | 50.92 | 51.03 | 5,632,359 | +0.10(+0.21%) |
Jul 08, 2016 | 50.14 | 50.94 | 49.72 | 50.93 | 6,640,377 | +1.21(+2.43%) |
Jul 07, 2016 | 49.16 | 49.86 | 49.14 | 49.72 | 8,542,983 | +0.42(+0.85%) |
Jul 05, 2016 | 49.58 | 49.78 | 49.09 | 49.30 | 6,880,610 | -0.69(-1.38%) |
Jul 01, 2016 | 50.17 | 50.00 | 50.00 | 50.00 | 6,130,053 | -0.43(-0.86%) |
Jun 30, 2016 | 49.51 | 50.43 | 49.23 | 50.43 | 8,238,840 | +1.13(+2.29%) |
Jun 29, 2016 | 48.86 | 49.35 | 48.62 | 49.30 | 8,311,444 | +0.79(+1.63%) |
Jun 28, 2016 | 47.82 | 48.54 | 47.57 | 48.52 | 6,414,276 | +0.97(+2.03%) |
Jun 27, 2016 | 48.19 | 48.30 | 47.18 | 47.55 | 9,303,146 | -1.18(-2.43%) |
Jun 24, 2016 | 48.71 | 49.83 | 48.59 | 48.73 | 10,566,452 | -2.22(-4.36%) |
Jun 23, 2016 | 50.43 | 50.96 | 50.21 | 50.95 | 4,519,602 | +1.00(+2.00%) |
Jun 22, 2016 | 50.17 | 50.33 | 49.85 | 49.96 | 5,109,118 | +0.02(+0.03%) |
Jun 21, 2016 | 50.03 | 50.19 | 49.74 | 49.94 | 4,301,059 | +0.02(+0.05%) |
Jun 20, 2016 | 50.25 | 50.38 | 49.88 | 49.92 | 4,998,461 | +0.31(+0.63%) |
Jun 17, 2016 | 49.97 | 49.97 | 49.02 | 49.60 | 7,579,555 | -0.35(-0.71%) |
Jun 16, 2016 | 49.42 | 50.01 | 49.18 | 49.96 | 4,512,725 | +0.30(+0.60%) |
Jun 15, 2016 | 50.13 | 50.13 | 49.44 | 49.66 | 6,141,304 | -0.17(-0.34%) |
Jun 14, 2016 | 49.53 | 49.99 | 49.27 | 49.83 | 6,423,043 | +0.30(+0.60%) |
Jun 13, 2016 | 49.75 | 50.16 | 49.43 | 49.53 | 8,320,001 | -0.31(-0.61%) |
Jun 10, 2016 | 49.43 | 50.05 | 49.36 | 49.84 | 9,298,173 | -0.19(-0.37%) |
Jun 09, 2016 | 50.14 | 50.14 | 49.51 | 50.02 | 6,566,280 | +0.05(+0.10%) |
Jun 08, 2016 | 49.59 | 50.14 | 49.58 | 49.97 | 5,900,431 | +0.42(+0.84%) |
Jun 07, 2016 | 49.51 | 49.72 | 49.43 | 49.55 | 6,237,772 | +0.22(+0.44%) |
Jun 06, 2016 | 48.85 | 49.48 | 48.74 | 49.34 | 10,260,241 | +0.61(+1.26%) |
Jun 03, 2016 | 49.24 | 49.24 | 48.41 | 48.72 | 3,415,660 | -0.19(-0.38%) |
Jun 02, 2016 | 48.97 | 49.04 | 48.64 | 48.91 | 4,451,496 | -0.25(-0.51%) |
Jun 01, 2016 | 48.71 | 49.29 | 48.47 | 49.16 | 4,982,931 | +0.38(+0.78%) |
May 31, 2016 | 49.12 | 49.27 | 48.53 | 48.78 | 7,697,670 | -0.34(-0.69%) |
May 27, 2016 | 48.96 | 49.12 | 49.12 | 49.12 | 4,729,501 | +0.20(+0.41%) |
May 26, 2016 | 48.58 | 48.96 | 48.42 | 48.92 | 4,182,809 | +0.27(+0.55%) |
May 25, 2016 | 48.42 | 48.71 | 48.27 | 48.65 | 7,192,678 | +0.28(+0.58%) |
May 24, 2016 | 47.49 | 48.44 | 47.48 | 48.37 | 5,645,753 | +1.09(+2.32%) |
May 23, 2016 | 47.34 | 47.72 | 47.17 | 47.28 | 4,585,144 | +0.16(+0.34%) |
May 20, 2016 | 46.28 | 47.36 | 46.26 | 47.11 | 7,872,314 | +1.05(+2.27%) |
May 19, 2016 | 46.32 | 46.59 | 45.71 | 46.07 | 5,374,793 | -0.63(-1.34%) |
May 18, 2016 | 46.07 | 47.09 | 46.03 | 46.70 | 5,810,076 | +0.47(+1.01%) |
May 17, 2016 | 46.48 | 46.78 | 46.02 | 46.23 | 5,855,995 | -0.48(-1.02%) |
May 16, 2016 | 46.25 | 47.10 | 46.10 | 46.70 | 5,298,754 | +0.72(+1.58%) |
May 13, 2016 | 45.95 | 46.37 | 45.87 | 45.98 | 5,047,095 | -0.03(-0.07%) |
May 12, 2016 | 46.52 | 46.69 | 45.55 | 46.01 | 6,439,037 | -0.38(-0.82%) |
May 11, 2016 | 46.38 | 46.83 | 46.25 | 46.39 | 5,583,020 | +0.00(+0.00%) |
May 10, 2016 | 45.98 | 46.41 | 45.71 | 46.39 | 5,646,882 | +0.58(+1.26%) |
May 09, 2016 | 46.02 | 46.31 | 45.79 | 45.81 | 4,687,743 | -0.23(-0.51%) |
May 06, 2016 | 45.27 | 46.12 | 45.23 | 46.04 | 10,005,969 | +0.45(+0.99%) |
May 05, 2016 | 45.50 | 45.96 | 45.35 | 45.59 | 5,066,016 | +0.17(+0.37%) |
May 04, 2016 | 45.84 | 46.04 | 45.34 | 45.42 | 6,313,194 | -0.62(-1.35%) |
May 03, 2016 | 46.06 | 46.36 | 45.89 | 46.04 | 7,076,598 | -0.52(-1.12%) |