Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.41 | 53.26 | 52.41 | 52.92 | 652,123 | +0.55(+1.06%) |
Jul 28, 2016 | 51.85 | 52.56 | 51.68 | 52.37 | 510,228 | +0.42(+0.80%) |
Jul 27, 2016 | 52.35 | 52.35 | 51.50 | 51.95 | 458,577 | -0.51(-0.97%) |
Jul 26, 2016 | 52.69 | 52.69 | 52.32 | 52.46 | 281,828 | -0.21(-0.40%) |
Jul 25, 2016 | 52.79 | 52.93 | 52.44 | 52.66 | 250,211 | -0.04(-0.08%) |
Jul 22, 2016 | 52.22 | 52.88 | 52.12 | 52.71 | 369,262 | +0.48(+0.93%) |
Jul 21, 2016 | 52.05 | 52.24 | 51.78 | 52.22 | 249,854 | +0.09(+0.17%) |
Jul 20, 2016 | 52.23 | 52.24 | 51.96 | 52.13 | 407,208 | -0.06(-0.12%) |
Jul 19, 2016 | 51.92 | 52.20 | 51.68 | 52.20 | 426,789 | +0.26(+0.50%) |
Jul 18, 2016 | 51.89 | 51.96 | 51.75 | 51.93 | 373,624 | +0.08(+0.16%) |
Jul 15, 2016 | 51.87 | 51.89 | 51.48 | 51.85 | 793,629 | -0.06(-0.12%) |
Jul 14, 2016 | 52.23 | 52.42 | 51.70 | 51.92 | 266,352 | -0.45(-0.85%) |
Jul 13, 2016 | 52.20 | 52.39 | 51.98 | 52.36 | 286,078 | +0.27(+0.53%) |
Jul 12, 2016 | 51.98 | 52.09 | 51.61 | 52.09 | 688,355 | -0.00(-0.01%) |
Jul 11, 2016 | 51.94 | 52.20 | 51.58 | 52.09 | 417,098 | +0.24(+0.46%) |
Jul 08, 2016 | 51.21 | 51.87 | 51.00 | 51.85 | 686,651 | +0.86(+1.68%) |
Jul 07, 2016 | 51.55 | 51.55 | 50.72 | 51.00 | 1,233,887 | -0.62(-1.19%) |
Jul 06, 2016 | 51.73 | 52.04 | 51.32 | 51.61 | 690,958 | -0.23(-0.44%) |
Jul 05, 2016 | 51.28 | 51.85 | 51.24 | 51.84 | 656,922 | +0.62(+1.21%) |
Jul 01, 2016 | 51.42 | 51.22 | 51.22 | 51.22 | 595,179 | -0.03(-0.06%) |
Jun 30, 2016 | 50.92 | 51.28 | 50.53 | 51.25 | 784,466 | +0.47(+0.92%) |
Jun 29, 2016 | 50.44 | 50.83 | 50.44 | 50.78 | 543,720 | +0.63(+1.26%) |
Jun 28, 2016 | 49.42 | 50.15 | 49.23 | 50.15 | 488,602 | +1.05(+2.13%) |
Jun 27, 2016 | 48.96 | 49.17 | 48.40 | 49.10 | 502,528 | +0.10(+0.20%) |
Jun 24, 2016 | 48.42 | 49.45 | 48.24 | 49.00 | 611,896 | -0.45(-0.91%) |
Jun 23, 2016 | 49.42 | 49.70 | 49.33 | 49.45 | 290,311 | +0.24(+0.49%) |
Jun 22, 2016 | 49.33 | 49.39 | 49.07 | 49.21 | 445,309 | -0.06(-0.13%) |
Jun 21, 2016 | 49.11 | 49.39 | 49.03 | 49.27 | 668,728 | +0.27(+0.55%) |
Jun 20, 2016 | 49.24 | 49.64 | 48.96 | 49.01 | 316,979 | -0.01(-0.02%) |
Jun 17, 2016 | 49.10 | 49.10 | 48.62 | 49.02 | 187,183 | -0.12(-0.25%) |
Jun 16, 2016 | 48.67 | 49.14 | 48.54 | 49.14 | 468,818 | +0.35(+0.72%) |
Jun 15, 2016 | 48.33 | 48.96 | 48.33 | 48.78 | 371,205 | +0.51(+1.05%) |
Jun 14, 2016 | 48.33 | 48.54 | 48.15 | 48.28 | 232,167 | -0.13(-0.26%) |
Jun 13, 2016 | 48.39 | 48.73 | 48.34 | 48.40 | 413,251 | +0.08(+0.18%) |
Jun 10, 2016 | 48.30 | 48.49 | 48.19 | 48.32 | 182,880 | -0.19(-0.40%) |
Jun 09, 2016 | 48.37 | 48.62 | 48.26 | 48.51 | 258,419 | +0.11(+0.22%) |
Jun 08, 2016 | 48.07 | 48.46 | 48.01 | 48.40 | 278,665 | +0.21(+0.44%) |
Jun 07, 2016 | 48.01 | 48.37 | 47.94 | 48.19 | 230,993 | +0.25(+0.52%) |
Jun 06, 2016 | 48.34 | 48.41 | 47.65 | 47.94 | 470,224 | -0.39(-0.81%) |
Jun 03, 2016 | 48.49 | 48.67 | 48.09 | 48.33 | 363,641 | +0.12(+0.25%) |
Jun 02, 2016 | 48.02 | 48.21 | 47.67 | 48.21 | 496,364 | +0.23(+0.48%) |
Jun 01, 2016 | 47.91 | 48.10 | 47.72 | 47.98 | 748,309 | -0.08(-0.16%) |
May 31, 2016 | 48.13 | 48.26 | 47.75 | 48.06 | 295,895 | +0.01(+0.03%) |
May 27, 2016 | 47.91 | 48.04 | 48.04 | 48.04 | 324,170 | +0.20(+0.42%) |
May 26, 2016 | 47.74 | 47.98 | 47.59 | 47.84 | 529,013 | +0.09(+0.20%) |
May 25, 2016 | 47.94 | 47.94 | 47.30 | 47.75 | 352,116 | +0.02(+0.04%) |
May 24, 2016 | 47.45 | 47.88 | 47.37 | 47.73 | 433,444 | +0.51(+1.09%) |
May 23, 2016 | 47.24 | 47.39 | 47.10 | 47.21 | 256,360 | +0.02(+0.04%) |
May 20, 2016 | 47.01 | 47.26 | 46.93 | 47.20 | 378,326 | +0.37(+0.78%) |
May 19, 2016 | 47.00 | 47.13 | 46.53 | 46.83 | 499,255 | -0.50(-1.05%) |
May 18, 2016 | 48.01 | 48.01 | 46.80 | 47.33 | 416,106 | -0.76(-1.57%) |
May 17, 2016 | 48.86 | 48.86 | 47.87 | 48.08 | 527,698 | -0.90(-1.84%) |
May 16, 2016 | 48.45 | 49.14 | 48.45 | 48.99 | 408,176 | +0.50(+1.04%) |
May 13, 2016 | 48.86 | 48.86 | 48.23 | 48.48 | 583,715 | -0.49(-1.01%) |
May 12, 2016 | 48.64 | 49.14 | 48.24 | 48.98 | 659,449 | +0.35(+0.72%) |
May 11, 2016 | 49.75 | 49.75 | 48.45 | 48.63 | 703,999 | -1.18(-2.37%) |
May 10, 2016 | 49.91 | 49.94 | 49.59 | 49.81 | 345,301 | +0.06(+0.11%) |
May 09, 2016 | 49.33 | 49.82 | 49.33 | 49.75 | 338,124 | +0.54(+1.10%) |
May 06, 2016 | 48.74 | 49.23 | 48.46 | 49.21 | 461,945 | +0.46(+0.94%) |
May 05, 2016 | 48.45 | 48.83 | 48.45 | 48.75 | 310,606 | +0.12(+0.24%) |
May 04, 2016 | 47.60 | 48.70 | 47.51 | 48.63 | 963,383 | +0.74(+1.54%) |
May 03, 2016 | 47.68 | 47.93 | 47.46 | 47.90 | 286,199 | +0.13(+0.27%) |