Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.26 | 50.52 | 50.17 | 50.46 | 1,203,578 | +0.29(+0.57%) |
Jul 28, 2016 | 50.16 | 50.24 | 49.96 | 50.18 | 1,584,753 | +0.03(+0.05%) |
Jul 27, 2016 | 50.26 | 50.29 | 49.87 | 50.15 | 2,730,622 | +0.07(+0.14%) |
Jul 26, 2016 | 50.11 | 50.23 | 49.92 | 50.08 | 1,171,345 | +0.09(+0.17%) |
Jul 25, 2016 | 50.13 | 50.17 | 49.87 | 50.00 | 1,436,519 | -0.13(-0.26%) |
Jul 22, 2016 | 50.07 | 50.13 | 49.94 | 50.13 | 1,126,858 | +0.16(+0.31%) |
Jul 21, 2016 | 50.05 | 50.17 | 49.86 | 49.97 | 1,008,618 | -0.15(-0.29%) |
Jul 20, 2016 | 50.00 | 50.19 | 49.93 | 50.12 | 597,577 | +0.29(+0.57%) |
Jul 19, 2016 | 49.85 | 49.89 | 49.72 | 49.83 | 1,564,790 | -0.23(-0.47%) |
Jul 18, 2016 | 49.90 | 50.12 | 49.86 | 50.07 | 2,099,098 | +0.16(+0.31%) |
Jul 15, 2016 | 50.07 | 50.11 | 49.81 | 49.91 | 2,084,437 | -0.10(-0.21%) |
Jul 14, 2016 | 50.07 | 50.18 | 50.00 | 50.01 | 5,893,842 | +0.30(+0.61%) |
Jul 13, 2016 | 49.85 | 49.90 | 49.59 | 49.71 | 1,610,835 | -0.02(-0.03%) |
Jul 12, 2016 | 49.62 | 49.86 | 49.61 | 49.73 | 1,927,124 | +0.48(+0.97%) |
Jul 11, 2016 | 49.18 | 49.36 | 49.13 | 49.25 | 1,935,888 | +0.42(+0.87%) |
Jul 08, 2016 | 48.51 | 48.89 | 48.09 | 48.83 | 1,377,322 | +0.74(+1.53%) |
Jul 07, 2016 | 48.30 | 48.47 | 47.93 | 48.09 | 2,464,897 | -0.03(-0.07%) |
Jul 05, 2016 | 48.33 | 48.38 | 47.98 | 48.13 | 1,571,328 | -0.61(-1.24%) |
Jul 01, 2016 | 48.62 | 48.73 | 48.73 | 48.73 | 1,695,470 | +0.10(+0.21%) |
Jun 30, 2016 | 48.15 | 48.64 | 47.97 | 48.63 | 4,566,918 | +0.65(+1.35%) |
Jun 29, 2016 | 47.63 | 48.05 | 47.60 | 47.98 | 2,003,294 | +0.89(+1.89%) |
Jun 28, 2016 | 46.78 | 47.10 | 46.63 | 47.09 | 2,316,723 | +1.00(+2.18%) |
Jun 27, 2016 | 46.55 | 46.55 | 45.77 | 46.09 | 4,142,141 | -0.87(-1.86%) |
Jun 24, 2016 | 47.04 | 47.91 | 46.90 | 46.96 | 6,221,549 | -2.67(-5.38%) |
Jun 23, 2016 | 49.30 | 49.65 | 49.16 | 49.63 | 1,321,812 | +0.90(+1.85%) |
Jun 22, 2016 | 48.93 | 49.09 | 48.70 | 48.73 | 1,962,271 | -0.05(-0.10%) |
Jun 21, 2016 | 48.72 | 48.98 | 48.60 | 48.78 | 1,461,119 | +0.23(+0.47%) |
Jun 20, 2016 | 48.72 | 48.88 | 48.52 | 48.55 | 1,398,999 | +0.67(+1.41%) |
Jun 17, 2016 | 47.87 | 47.98 | 47.58 | 47.88 | 2,552,368 | +0.13(+0.27%) |
Jun 16, 2016 | 47.24 | 47.81 | 46.96 | 47.75 | 2,021,766 | +0.03(+0.07%) |
Jun 15, 2016 | 47.75 | 48.00 | 47.63 | 47.72 | 3,224,919 | +0.15(+0.31%) |
Jun 14, 2016 | 47.66 | 47.83 | 47.32 | 47.57 | 4,041,089 | -0.32(-0.68%) |
Jun 13, 2016 | 48.02 | 48.35 | 47.86 | 47.89 | 1,363,850 | -0.51(-1.06%) |
Jun 10, 2016 | 48.68 | 48.71 | 48.30 | 48.41 | 1,568,282 | -0.86(-1.75%) |
Jun 09, 2016 | 49.24 | 49.33 | 49.12 | 49.27 | 1,028,811 | -0.36(-0.72%) |
Jun 08, 2016 | 49.54 | 49.68 | 49.49 | 49.63 | 1,076,709 | +0.19(+0.38%) |
Jun 07, 2016 | 49.39 | 49.57 | 49.39 | 49.44 | 1,698,935 | +0.20(+0.40%) |
Jun 06, 2016 | 49.06 | 49.34 | 49.06 | 49.24 | 1,150,716 | +0.30(+0.61%) |
Jun 03, 2016 | 48.83 | 49.01 | 48.61 | 48.94 | 1,066,092 | +0.14(+0.28%) |
Jun 02, 2016 | 48.53 | 48.82 | 48.47 | 48.81 | 1,432,245 | +0.09(+0.18%) |
Jun 01, 2016 | 48.50 | 48.75 | 48.39 | 48.72 | 1,391,936 | +0.07(+0.14%) |
May 31, 2016 | 48.88 | 48.96 | 48.52 | 48.65 | 1,675,199 | -0.12(-0.25%) |
May 27, 2016 | 48.67 | 48.77 | 48.77 | 48.77 | 1,317,744 | +0.05(+0.11%) |
May 26, 2016 | 48.71 | 48.80 | 48.61 | 48.72 | 1,440,200 | +0.09(+0.19%) |
May 25, 2016 | 48.44 | 48.74 | 48.44 | 48.63 | 2,693,669 | +0.40(+0.83%) |
May 24, 2016 | 47.83 | 48.30 | 47.83 | 48.23 | 3,103,747 | +0.63(+1.33%) |
May 23, 2016 | 47.66 | 47.74 | 47.55 | 47.60 | 1,131,582 | -0.11(-0.23%) |
May 20, 2016 | 47.63 | 47.81 | 47.60 | 47.71 | 1,135,453 | +0.32(+0.68%) |
May 19, 2016 | 47.37 | 47.43 | 47.08 | 47.38 | 1,935,586 | -0.22(-0.47%) |
May 18, 2016 | 47.60 | 48.00 | 47.35 | 47.60 | 2,586,829 | -0.06(-0.13%) |
May 17, 2016 | 48.07 | 48.07 | 47.54 | 47.66 | 1,562,163 | -0.37(-0.76%) |
May 16, 2016 | 47.66 | 48.13 | 47.58 | 48.03 | 5,115,608 | +0.57(+1.21%) |
May 13, 2016 | 47.72 | 47.90 | 47.39 | 47.46 | 1,369,205 | -0.54(-1.12%) |
May 12, 2016 | 48.27 | 48.28 | 47.71 | 48.00 | 1,590,651 | -0.01(-0.02%) |
May 11, 2016 | 48.16 | 48.32 | 47.98 | 48.01 | 2,365,284 | -0.35(-0.72%) |
May 10, 2016 | 47.92 | 48.36 | 47.92 | 48.36 | 1,866,209 | +0.68(+1.43%) |
May 09, 2016 | 47.77 | 47.89 | 47.60 | 47.67 | 1,041,581 | -0.11(-0.23%) |
May 06, 2016 | 47.41 | 47.78 | 47.37 | 47.78 | 2,157,107 | +0.14(+0.29%) |
May 05, 2016 | 47.75 | 47.85 | 47.50 | 47.65 | 1,964,095 | +0.01(+0.02%) |
May 04, 2016 | 47.79 | 47.93 | 47.53 | 47.64 | 2,741,295 | -0.45(-0.94%) |
May 03, 2016 | 48.21 | 48.35 | 48.00 | 48.09 | 2,857,863 | -0.70(-1.43%) |