Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.83 | 51.03 | 49.74 | 50.00 | 8,638,747 | -1.91(-3.67%) |
Jul 28, 2016 | 51.61 | 52.47 | 51.35 | 51.90 | 6,819,009 | +0.11(+0.20%) |
Jul 27, 2016 | 52.29 | 52.59 | 51.76 | 51.80 | 3,837,558 | -0.33(-0.62%) |
Jul 26, 2016 | 52.09 | 52.48 | 51.66 | 52.12 | 3,525,264 | +0.02(+0.04%) |
Jul 25, 2016 | 52.57 | 52.95 | 52.08 | 52.10 | 3,456,060 | -0.70(-1.32%) |
Jul 22, 2016 | 51.89 | 52.83 | 51.71 | 52.80 | 5,104,879 | +1.15(+2.22%) |
Jul 21, 2016 | 52.31 | 52.67 | 51.49 | 51.65 | 5,019,504 | -0.56(-1.06%) |
Jul 20, 2016 | 52.86 | 52.86 | 51.96 | 52.21 | 3,112,426 | -0.43(-0.82%) |
Jul 19, 2016 | 52.28 | 52.87 | 51.80 | 52.64 | 4,324,373 | +0.28(+0.53%) |
Jul 18, 2016 | 53.52 | 53.58 | 52.34 | 52.36 | 6,840,715 | -1.11(-2.08%) |
Jul 15, 2016 | 54.49 | 54.72 | 53.32 | 53.47 | 7,084,463 | -2.00(-3.61%) |
Jul 14, 2016 | 55.58 | 55.74 | 55.20 | 55.47 | 2,783,871 | +0.41(+0.75%) |
Jul 13, 2016 | 55.54 | 55.69 | 54.85 | 55.06 | 2,901,468 | -0.41(-0.74%) |
Jul 12, 2016 | 55.26 | 55.68 | 55.21 | 55.47 | 2,563,370 | +0.39(+0.71%) |
Jul 11, 2016 | 54.81 | 55.33 | 54.59 | 55.08 | 3,239,633 | +0.43(+0.79%) |
Jul 08, 2016 | 54.14 | 54.68 | 53.72 | 54.65 | 3,587,146 | +0.93(+1.73%) |
Jul 07, 2016 | 52.92 | 53.72 | 52.79 | 53.72 | 3,551,994 | +0.98(+1.85%) |
Jul 06, 2016 | 52.14 | 52.81 | 51.84 | 52.75 | 3,363,308 | +0.40(+0.77%) |
Jul 05, 2016 | 52.26 | 52.46 | 51.83 | 52.34 | 2,593,689 | -0.18(-0.35%) |
Jul 01, 2016 | 52.12 | 52.53 | 52.53 | 52.53 | 3,675,919 | +0.40(+0.77%) |
Jun 30, 2016 | 51.01 | 52.12 | 50.71 | 52.12 | 4,524,581 | +1.61(+3.18%) |
Jun 29, 2016 | 50.27 | 50.79 | 50.05 | 50.51 | 2,510,957 | +0.66(+1.33%) |
Jun 28, 2016 | 49.17 | 49.98 | 49.06 | 49.85 | 4,489,975 | +1.13(+2.32%) |
Jun 27, 2016 | 48.82 | 49.25 | 48.38 | 48.72 | 4,318,708 | -0.73(-1.47%) |
Jun 24, 2016 | 49.35 | 50.40 | 49.14 | 49.45 | 6,697,001 | -1.95(-3.80%) |
Jun 23, 2016 | 51.82 | 51.89 | 50.94 | 51.41 | 2,918,399 | +0.04(+0.07%) |
Jun 22, 2016 | 51.39 | 51.85 | 51.03 | 51.37 | 2,895,421 | +0.20(+0.39%) |
Jun 21, 2016 | 51.73 | 51.79 | 50.57 | 51.17 | 3,200,539 | -0.56(-1.07%) |
Jun 20, 2016 | 52.12 | 52.60 | 51.69 | 51.72 | 4,416,936 | +0.28(+0.54%) |
Jun 17, 2016 | 51.98 | 52.17 | 51.27 | 51.44 | 5,253,320 | -0.72(-1.38%) |
Jun 16, 2016 | 50.65 | 52.34 | 50.13 | 52.16 | 5,201,456 | +1.23(+2.41%) |
Jun 15, 2016 | 50.60 | 51.39 | 50.58 | 50.94 | 2,693,213 | +0.36(+0.72%) |
Jun 14, 2016 | 49.93 | 50.70 | 49.85 | 50.57 | 2,993,797 | +0.68(+1.36%) |
Jun 13, 2016 | 50.38 | 50.88 | 49.87 | 49.89 | 3,719,398 | -0.59(-1.18%) |
Jun 10, 2016 | 50.28 | 50.58 | 49.78 | 50.49 | 3,491,120 | -0.26(-0.51%) |
Jun 09, 2016 | 51.00 | 51.08 | 50.32 | 50.74 | 4,343,675 | -0.51(-0.99%) |
Jun 08, 2016 | 51.16 | 51.59 | 50.92 | 51.25 | 3,773,668 | +0.16(+0.32%) |
Jun 07, 2016 | 51.64 | 51.74 | 51.04 | 51.09 | 5,902,186 | -0.50(-0.96%) |
Jun 06, 2016 | 52.06 | 52.22 | 51.34 | 51.59 | 5,077,868 | -0.34(-0.66%) |
Jun 03, 2016 | 52.48 | 52.51 | 51.29 | 51.93 | 4,693,249 | -0.96(-1.82%) |
Jun 02, 2016 | 52.52 | 53.04 | 52.52 | 52.89 | 3,002,800 | +0.22(+0.42%) |
Jun 01, 2016 | 52.70 | 52.70 | 52.09 | 52.67 | 3,850,560 | -0.03(-0.05%) |
May 31, 2016 | 52.51 | 52.78 | 52.26 | 52.70 | 3,856,507 | +0.32(+0.60%) |
May 27, 2016 | 51.86 | 52.39 | 52.39 | 52.39 | 2,839,446 | +0.50(+0.96%) |
May 26, 2016 | 51.43 | 52.29 | 51.09 | 51.89 | 3,365,932 | +0.40(+0.78%) |
May 25, 2016 | 51.05 | 52.02 | 51.03 | 51.49 | 3,844,822 | +0.53(+1.05%) |
May 24, 2016 | 50.43 | 51.21 | 50.22 | 50.96 | 3,687,473 | +0.89(+1.77%) |
May 23, 2016 | 50.18 | 50.89 | 50.03 | 50.07 | 2,298,874 | -0.29(-0.57%) |
May 20, 2016 | 49.98 | 50.93 | 49.97 | 50.35 | 3,487,122 | +0.61(+1.23%) |
May 19, 2016 | 49.78 | 49.88 | 49.00 | 49.74 | 4,744,071 | -0.17(-0.34%) |
May 18, 2016 | 50.82 | 50.90 | 49.57 | 49.91 | 5,677,307 | -1.13(-2.21%) |
May 17, 2016 | 51.20 | 51.97 | 50.83 | 51.04 | 4,857,680 | -0.18(-0.35%) |
May 16, 2016 | 51.13 | 51.60 | 50.71 | 51.22 | 3,240,263 | +0.14(+0.28%) |
May 13, 2016 | 51.77 | 52.13 | 51.05 | 51.08 | 4,040,172 | -0.74(-1.44%) |
May 12, 2016 | 53.71 | 53.78 | 51.56 | 51.82 | 6,433,239 | -1.45(-2.72%) |
May 11, 2016 | 53.67 | 53.87 | 52.88 | 53.28 | 5,123,613 | -1.11(-2.04%) |
May 10, 2016 | 53.63 | 54.44 | 53.36 | 54.38 | 4,409,870 | +0.92(+1.71%) |
May 09, 2016 | 55.12 | 55.24 | 53.36 | 53.47 | 5,478,531 | -1.60(-2.91%) |
May 06, 2016 | 54.62 | 55.11 | 54.43 | 55.07 | 5,040,853 | +0.20(+0.37%) |
May 05, 2016 | 54.26 | 55.27 | 54.06 | 54.87 | 8,071,840 | +0.90(+1.66%) |
May 04, 2016 | 54.43 | 54.98 | 53.24 | 53.97 | 12,755,766 | +0.83(+1.56%) |
May 03, 2016 | 53.45 | 53.74 | 52.85 | 53.14 | 6,007,579 | -0.77(-1.43%) |