Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.74 | 51.10 | 50.68 | 50.95 | 6,920,436 | +0.05(+0.09%) |
Jul 28, 2016 | 51.04 | 51.24 | 50.48 | 50.91 | 10,428,470 | -0.31(-0.61%) |
Jul 27, 2016 | 51.87 | 52.33 | 50.93 | 51.22 | 11,213,805 | -0.53(-1.03%) |
Jul 26, 2016 | 52.51 | 53.13 | 51.64 | 51.75 | 9,309,303 | -0.71(-1.35%) |
Jul 25, 2016 | 52.21 | 52.47 | 51.83 | 52.46 | 7,903,637 | +0.38(+0.72%) |
Jul 22, 2016 | 52.16 | 52.29 | 51.80 | 52.08 | 9,383,540 | -0.24(-0.46%) |
Jul 21, 2016 | 53.24 | 53.28 | 51.94 | 52.32 | 9,059,389 | -0.71(-1.33%) |
Jul 20, 2016 | 53.24 | 53.34 | 53.01 | 53.03 | 6,396,482 | +0.00(+0.00%) |
Jul 19, 2016 | 52.75 | 53.04 | 52.47 | 53.03 | 8,106,894 | +0.02(+0.03%) |
Jul 18, 2016 | 53.25 | 53.39 | 53.01 | 53.01 | 7,056,136 | -0.12(-0.22%) |
Jul 15, 2016 | 53.79 | 54.04 | 53.13 | 53.13 | 10,048,479 | -0.57(-1.06%) |
Jul 14, 2016 | 53.52 | 53.80 | 53.39 | 53.70 | 8,156,560 | +0.46(+0.86%) |
Jul 13, 2016 | 53.41 | 53.65 | 53.00 | 53.24 | 9,940,636 | -0.06(-0.12%) |
Jul 12, 2016 | 52.41 | 53.43 | 52.39 | 53.30 | 12,160,532 | +1.13(+2.16%) |
Jul 11, 2016 | 52.17 | 52.54 | 52.06 | 52.17 | 8,846,844 | +0.10(+0.19%) |
Jul 08, 2016 | 51.50 | 52.16 | 51.34 | 52.07 | 9,417,520 | +0.73(+1.43%) |
Jul 07, 2016 | 51.23 | 51.39 | 51.01 | 51.34 | 7,567,788 | +0.11(+0.22%) |
Jul 06, 2016 | 50.38 | 51.24 | 50.33 | 51.23 | 8,565,003 | +0.55(+1.09%) |
Jul 05, 2016 | 50.81 | 51.32 | 50.50 | 50.68 | 11,170,309 | -0.38(-0.74%) |
Jul 01, 2016 | 50.56 | 51.05 | 51.05 | 51.05 | 10,113,718 | +0.38(+0.74%) |
Jun 30, 2016 | 50.76 | 50.89 | 50.13 | 50.68 | 18,898,910 | +0.06(+0.13%) |
Jun 29, 2016 | 50.03 | 50.62 | 48.56 | 50.61 | 39,302,864 | +1.87(+3.84%) |
Jun 28, 2016 | 47.78 | 48.84 | 47.34 | 48.74 | 22,641,304 | +1.10(+2.31%) |
Jun 27, 2016 | 47.74 | 48.22 | 47.26 | 47.64 | 16,745,901 | -0.64(-1.33%) |
Jun 24, 2016 | 48.07 | 48.99 | 47.90 | 48.28 | 20,130,480 | -1.40(-2.83%) |
Jun 23, 2016 | 50.59 | 50.66 | 49.53 | 49.69 | 12,216,573 | -0.41(-0.82%) |
Jun 22, 2016 | 50.49 | 50.62 | 50.06 | 50.10 | 7,645,002 | -0.18(-0.37%) |
Jun 21, 2016 | 50.00 | 50.58 | 49.98 | 50.28 | 9,016,976 | +0.38(+0.75%) |
Jun 20, 2016 | 49.79 | 50.63 | 49.79 | 49.91 | 9,181,622 | +0.60(+1.21%) |
Jun 17, 2016 | 49.07 | 49.46 | 48.80 | 49.31 | 11,989,398 | +0.22(+0.45%) |
Jun 16, 2016 | 49.15 | 49.24 | 48.60 | 49.09 | 15,743,317 | -0.77(-1.55%) |
Jun 15, 2016 | 49.80 | 50.55 | 49.80 | 49.86 | 8,167,511 | +0.17(+0.35%) |
Jun 14, 2016 | 50.11 | 50.44 | 49.65 | 49.69 | 10,440,924 | -0.73(-1.44%) |
Jun 13, 2016 | 50.49 | 51.08 | 50.38 | 50.41 | 9,347,960 | -0.18(-0.36%) |
Jun 10, 2016 | 50.16 | 50.82 | 50.08 | 50.59 | 13,270,883 | +0.16(+0.31%) |
Jun 09, 2016 | 49.68 | 50.53 | 49.47 | 50.44 | 12,645,872 | +0.75(+1.52%) |
Jun 08, 2016 | 49.42 | 49.89 | 49.26 | 49.69 | 13,145,018 | +0.52(+1.06%) |
Jun 07, 2016 | 49.72 | 49.90 | 49.16 | 49.16 | 14,523,595 | -0.69(-1.38%) |
Jun 06, 2016 | 49.36 | 50.07 | 49.29 | 49.85 | 15,040,284 | +0.78(+1.59%) |
Jun 03, 2016 | 49.84 | 50.10 | 49.02 | 49.07 | 18,806,646 | -0.99(-1.98%) |
Jun 02, 2016 | 49.78 | 50.19 | 49.78 | 50.06 | 15,140,879 | -0.22(-0.44%) |
Jun 01, 2016 | 48.82 | 50.38 | 48.44 | 50.28 | 31,033,808 | -0.27(-0.53%) |
May 31, 2016 | 51.64 | 51.69 | 50.51 | 50.55 | 15,548,588 | -0.89(-1.73%) |
May 27, 2016 | 51.42 | 51.44 | 51.44 | 51.44 | 9,313,894 | +0.32(+0.63%) |
May 26, 2016 | 51.31 | 51.59 | 50.90 | 51.12 | 9,899,529 | -0.14(-0.27%) |
May 25, 2016 | 51.69 | 51.89 | 51.05 | 51.25 | 10,838,706 | -0.55(-1.06%) |
May 24, 2016 | 51.31 | 51.97 | 51.13 | 51.80 | 12,124,281 | +0.55(+1.07%) |
May 23, 2016 | 51.81 | 52.15 | 51.22 | 51.25 | 8,499,633 | -0.45(-0.87%) |
May 20, 2016 | 51.15 | 52.23 | 50.72 | 51.70 | 15,015,687 | -0.51(-0.98%) |
May 19, 2016 | 51.18 | 52.45 | 50.96 | 52.21 | 10,243,075 | +0.84(+1.64%) |
May 18, 2016 | 51.96 | 52.06 | 50.96 | 51.37 | 12,598,650 | -0.90(-1.72%) |
May 17, 2016 | 52.31 | 52.52 | 51.86 | 52.27 | 8,325,016 | -0.04(-0.07%) |
May 16, 2016 | 52.42 | 52.66 | 51.84 | 52.31 | 8,789,408 | -0.16(-0.30%) |
May 13, 2016 | 52.85 | 53.20 | 52.43 | 52.46 | 8,075,872 | -0.62(-1.17%) |
May 12, 2016 | 52.65 | 53.40 | 52.46 | 53.08 | 8,830,326 | +0.90(+1.72%) |
May 11, 2016 | 53.55 | 53.72 | 52.04 | 52.19 | 14,008,134 | -2.00(-3.70%) |
May 10, 2016 | 53.65 | 54.91 | 53.65 | 54.19 | 8,300,401 | +0.44(+0.82%) |
May 09, 2016 | 53.63 | 54.18 | 53.50 | 53.75 | 6,122,950 | +0.27(+0.50%) |
May 06, 2016 | 53.24 | 53.50 | 52.53 | 53.49 | 7,983,391 | +0.22(+0.41%) |
May 05, 2016 | 53.95 | 53.99 | 53.09 | 53.27 | 8,570,826 | -0.84(-1.56%) |
May 04, 2016 | 54.22 | 54.89 | 53.84 | 54.11 | 8,807,968 | -0.38(-0.69%) |
May 03, 2016 | 54.23 | 54.78 | 54.04 | 54.48 | 8,806,303 | -0.06(-0.12%) |