Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.25 | 53.37 | 52.25 | 53.03 | 49,975 | +0.83(+1.58%) |
Jul 28, 2016 | 51.97 | 52.39 | 51.60 | 52.21 | 38,336 | +0.12(+0.24%) |
Jul 27, 2016 | 52.51 | 52.51 | 51.64 | 52.08 | 129,081 | -0.64(-1.22%) |
Jul 26, 2016 | 53.13 | 53.13 | 52.63 | 52.72 | 59,539 | -0.44(-0.83%) |
Jul 25, 2016 | 53.37 | 53.51 | 52.94 | 53.17 | 49,984 | -0.17(-0.32%) |
Jul 22, 2016 | 52.89 | 53.53 | 52.89 | 53.34 | 101,077 | +0.39(+0.74%) |
Jul 21, 2016 | 52.79 | 52.94 | 52.54 | 52.94 | 76,955 | +0.08(+0.15%) |
Jul 20, 2016 | 52.94 | 52.94 | 52.71 | 52.86 | 20,634 | -0.05(-0.09%) |
Jul 19, 2016 | 52.57 | 52.91 | 52.37 | 52.91 | 30,637 | +0.34(+0.65%) |
Jul 18, 2016 | 52.53 | 52.62 | 52.38 | 52.57 | 255,990 | +0.13(+0.25%) |
Jul 15, 2016 | 52.47 | 52.53 | 52.13 | 52.44 | 44,322 | -0.14(-0.26%) |
Jul 14, 2016 | 52.99 | 53.18 | 52.42 | 52.58 | 56,747 | -0.61(-1.15%) |
Jul 13, 2016 | 52.99 | 53.20 | 52.91 | 53.19 | 36,750 | +0.34(+0.64%) |
Jul 12, 2016 | 52.84 | 53.00 | 52.48 | 52.85 | 44,885 | -0.16(-0.31%) |
Jul 11, 2016 | 52.84 | 53.10 | 52.40 | 53.01 | 746,149 | +0.25(+0.48%) |
Jul 08, 2016 | 52.23 | 52.79 | 52.18 | 52.76 | 68,946 | +0.71(+1.37%) |
Jul 07, 2016 | 52.57 | 52.57 | 51.73 | 52.05 | 62,079 | -0.56(-1.07%) |
Jul 06, 2016 | 52.70 | 52.78 | 52.40 | 52.61 | 68,361 | -0.22(-0.42%) |
Jul 05, 2016 | 52.14 | 52.85 | 52.14 | 52.83 | 413,879 | +0.68(+1.30%) |
Jul 01, 2016 | 52.32 | 52.15 | 52.15 | 52.15 | 88,023 | +0.01(+0.01%) |
Jun 30, 2016 | 51.78 | 52.15 | 51.35 | 52.15 | 63,371 | +0.48(+0.93%) |
Jun 29, 2016 | 51.61 | 51.91 | 51.48 | 51.67 | 307,060 | +0.27(+0.53%) |
Jun 28, 2016 | 50.61 | 51.40 | 50.41 | 51.40 | 54,237 | +1.00(+1.98%) |
Jun 27, 2016 | 49.53 | 50.45 | 49.44 | 50.40 | 55,845 | +0.73(+1.48%) |
Jun 24, 2016 | 48.96 | 50.14 | 48.66 | 49.67 | 53,050 | -0.02(-0.05%) |
Jun 23, 2016 | 49.84 | 50.01 | 49.64 | 49.69 | 51,764 | +0.09(+0.18%) |
Jun 22, 2016 | 49.75 | 49.79 | 49.44 | 49.60 | 48,905 | -0.21(-0.43%) |
Jun 21, 2016 | 49.75 | 49.90 | 49.70 | 49.81 | 27,447 | +0.17(+0.34%) |
Jun 20, 2016 | 49.98 | 50.23 | 49.58 | 49.64 | 48,568 | -0.11(-0.22%) |
Jun 17, 2016 | 49.77 | 49.81 | 49.36 | 49.75 | 35,393 | -0.11(-0.22%) |
Jun 16, 2016 | 49.50 | 49.86 | 49.38 | 49.86 | 34,213 | +0.33(+0.66%) |
Jun 15, 2016 | 49.02 | 49.67 | 49.02 | 49.53 | 27,031 | +0.64(+1.32%) |
Jun 14, 2016 | 49.13 | 49.17 | 48.77 | 48.89 | 557,574 | -0.20(-0.41%) |
Jun 13, 2016 | 49.02 | 49.35 | 49.01 | 49.08 | 191,252 | +0.17(+0.34%) |
Jun 10, 2016 | 48.83 | 49.02 | 48.76 | 48.92 | 62,634 | -0.10(-0.20%) |
Jun 09, 2016 | 49.08 | 49.08 | 48.91 | 49.02 | 138,192 | -0.02(-0.05%) |
Jun 08, 2016 | 48.86 | 49.12 | 48.63 | 49.04 | 331,341 | +0.05(+0.09%) |
Jun 07, 2016 | 48.96 | 49.17 | 48.93 | 48.99 | 33,831 | +0.18(+0.38%) |
Jun 06, 2016 | 49.61 | 49.66 | 48.60 | 48.81 | 58,531 | -0.79(-1.59%) |
Jun 03, 2016 | 49.89 | 50.07 | 49.43 | 49.60 | 40,100 | +0.04(+0.09%) |
Jun 02, 2016 | 49.41 | 49.57 | 49.08 | 49.56 | 80,602 | +0.13(+0.27%) |
Jun 01, 2016 | 49.57 | 49.64 | 49.13 | 49.42 | 47,721 | -0.35(-0.71%) |
May 31, 2016 | 49.84 | 49.87 | 49.44 | 49.77 | 78,288 | +0.02(+0.03%) |
May 27, 2016 | 49.60 | 49.76 | 49.76 | 49.76 | 78,602 | +0.23(+0.46%) |
May 26, 2016 | 49.38 | 49.68 | 49.32 | 49.53 | 33,280 | +0.11(+0.22%) |
May 25, 2016 | 49.51 | 49.53 | 48.92 | 49.42 | 40,510 | +0.04(+0.08%) |
May 24, 2016 | 49.32 | 49.55 | 49.21 | 49.38 | 138,201 | +0.41(+0.83%) |
May 23, 2016 | 49.06 | 49.17 | 48.89 | 48.98 | 38,505 | +0.01(+0.02%) |
May 20, 2016 | 48.74 | 48.99 | 48.58 | 48.97 | 86,258 | +0.38(+0.77%) |
May 19, 2016 | 48.86 | 48.95 | 48.48 | 48.59 | 105,505 | -0.65(-1.32%) |
May 18, 2016 | 49.85 | 49.85 | 48.70 | 49.25 | 54,780 | -0.70(-1.41%) |
May 17, 2016 | 50.68 | 50.74 | 49.66 | 49.95 | 72,148 | -0.90(-1.76%) |
May 16, 2016 | 50.38 | 50.98 | 50.33 | 50.85 | 39,539 | +0.47(+0.93%) |
May 13, 2016 | 50.59 | 50.59 | 50.19 | 50.38 | 25,697 | -0.30(-0.59%) |
May 12, 2016 | 50.36 | 50.79 | 49.95 | 50.68 | 44,072 | +0.43(+0.85%) |
May 11, 2016 | 51.24 | 51.24 | 49.92 | 50.25 | 66,936 | -1.00(-1.96%) |
May 10, 2016 | 51.47 | 51.52 | 51.09 | 51.25 | 55,257 | -0.19(-0.37%) |
May 09, 2016 | 50.93 | 51.50 | 50.93 | 51.44 | 57,117 | +0.60(+1.17%) |
May 06, 2016 | 50.30 | 50.88 | 49.99 | 50.85 | 50,380 | +0.56(+1.11%) |
May 05, 2016 | 50.03 | 50.39 | 50.03 | 50.29 | 49,142 | +0.14(+0.27%) |
May 04, 2016 | 48.82 | 50.31 | 48.82 | 50.15 | 70,236 | +0.96(+1.95%) |
May 03, 2016 | 48.71 | 49.21 | 48.63 | 49.19 | 42,273 | +0.38(+0.78%) |