Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.28 | 54.33 | 52.65 | 54.16 | 1,681,935 | +0.91(+1.70%) |
Jul 28, 2016 | 52.97 | 53.32 | 52.32 | 53.25 | 891,349 | +0.02(+0.03%) |
Jul 27, 2016 | 53.01 | 53.77 | 51.74 | 53.23 | 1,224,546 | +0.52(+0.98%) |
Jul 26, 2016 | 52.38 | 53.04 | 52.15 | 52.72 | 1,109,475 | +1.11(+2.16%) |
Jul 25, 2016 | 52.49 | 52.58 | 51.40 | 51.60 | 747,604 | -1.50(-2.83%) |
Jul 22, 2016 | 52.54 | 53.17 | 52.05 | 53.11 | 798,013 | +1.10(+2.11%) |
Jul 21, 2016 | 52.14 | 52.80 | 51.60 | 52.01 | 999,518 | -0.53(-1.00%) |
Jul 20, 2016 | 52.06 | 52.85 | 51.64 | 52.54 | 974,974 | +0.79(+1.52%) |
Jul 19, 2016 | 52.01 | 52.22 | 51.21 | 51.75 | 994,486 | -1.53(-2.87%) |
Jul 18, 2016 | 51.47 | 53.39 | 51.47 | 53.28 | 1,168,957 | +1.30(+2.51%) |
Jul 15, 2016 | 52.24 | 52.30 | 51.39 | 51.98 | 1,088,868 | -0.33(-0.62%) |
Jul 14, 2016 | 51.75 | 52.74 | 51.49 | 52.30 | 1,932,872 | +2.11(+4.21%) |
Jul 13, 2016 | 50.53 | 50.55 | 49.20 | 50.19 | 1,462,514 | -0.15(-0.31%) |
Jul 12, 2016 | 50.28 | 50.86 | 49.85 | 50.34 | 1,710,633 | +1.94(+4.01%) |
Jul 11, 2016 | 48.24 | 48.86 | 48.12 | 48.41 | 1,531,866 | +1.43(+3.05%) |
Jul 08, 2016 | 45.73 | 47.06 | 44.25 | 46.97 | 1,788,376 | +2.73(+6.16%) |
Jul 07, 2016 | 45.20 | 45.56 | 43.82 | 44.25 | 1,446,809 | -0.26(-0.59%) |
Jul 06, 2016 | 43.08 | 44.55 | 42.44 | 44.51 | 1,647,206 | -0.43(-0.95%) |
Jul 05, 2016 | 45.94 | 46.09 | 44.68 | 44.93 | 1,420,975 | -2.99(-6.24%) |
Jul 01, 2016 | 47.51 | 47.92 | 47.92 | 47.92 | 1,834,079 | +1.22(+2.62%) |
Jun 30, 2016 | 45.89 | 47.00 | 45.24 | 46.70 | 2,079,557 | +1.43(+3.16%) |
Jun 29, 2016 | 44.48 | 45.27 | 44.29 | 45.27 | 1,787,077 | +3.16(+7.51%) |
Jun 28, 2016 | 41.47 | 42.19 | 41.05 | 42.11 | 2,306,511 | +3.46(+8.96%) |
Jun 27, 2016 | 39.71 | 39.71 | 37.47 | 38.65 | 2,127,895 | -1.66(-4.11%) |
Jun 24, 2016 | 40.79 | 43.60 | 39.94 | 40.30 | 2,279,566 | -8.91(-18.10%) |
Jun 23, 2016 | 47.73 | 49.24 | 47.15 | 49.21 | 1,550,199 | +3.45(+7.54%) |
Jun 22, 2016 | 46.44 | 46.75 | 45.67 | 45.76 | 1,712,604 | +0.18(+0.40%) |
Jun 21, 2016 | 45.11 | 45.93 | 44.43 | 45.58 | 1,641,785 | +1.08(+2.42%) |
Jun 20, 2016 | 44.74 | 45.35 | 44.40 | 44.50 | 2,176,403 | +2.30(+5.45%) |
Jun 17, 2016 | 42.14 | 42.35 | 41.36 | 42.20 | 2,068,983 | +0.21(+0.50%) |
Jun 16, 2016 | 40.10 | 42.05 | 39.34 | 41.99 | 2,024,329 | -0.25(-0.60%) |
Jun 15, 2016 | 42.36 | 43.45 | 41.97 | 42.24 | 2,038,659 | +1.11(+2.69%) |
Jun 14, 2016 | 41.17 | 41.76 | 40.12 | 41.14 | 2,036,065 | -0.41(-0.98%) |
Jun 13, 2016 | 41.64 | 42.74 | 41.40 | 41.55 | 1,863,099 | -1.89(-4.36%) |
Jun 10, 2016 | 44.05 | 44.64 | 43.03 | 43.44 | 2,130,803 | -3.46(-7.38%) |
Jun 09, 2016 | 46.65 | 47.25 | 46.43 | 46.90 | 1,876,096 | -1.71(-3.52%) |
Jun 08, 2016 | 48.48 | 48.85 | 48.04 | 48.61 | 2,170,015 | +1.03(+2.17%) |
Jun 07, 2016 | 47.17 | 47.71 | 47.10 | 47.58 | 1,618,009 | +1.30(+2.80%) |
Jun 06, 2016 | 45.43 | 46.53 | 45.30 | 46.28 | 2,836,332 | +1.43(+3.19%) |
Jun 03, 2016 | 44.48 | 44.93 | 43.51 | 44.85 | 2,932,337 | +1.98(+4.63%) |
Jun 02, 2016 | 41.84 | 43.06 | 41.61 | 42.87 | 1,592,475 | +1.00(+2.38%) |
Jun 01, 2016 | 41.58 | 42.16 | 41.21 | 41.87 | 2,647,727 | -0.17(-0.41%) |
May 31, 2016 | 42.18 | 42.64 | 41.65 | 42.04 | 2,838,061 | +0.27(+0.65%) |
May 27, 2016 | 42.33 | 41.77 | 41.77 | 41.77 | 1,894,667 | -0.07(-0.17%) |
May 26, 2016 | 42.03 | 42.23 | 41.21 | 41.84 | 1,848,440 | +0.78(+1.90%) |
May 25, 2016 | 40.76 | 41.59 | 40.71 | 41.07 | 2,627,905 | +1.44(+3.64%) |
May 24, 2016 | 39.07 | 39.89 | 38.95 | 39.62 | 2,014,679 | +1.20(+3.11%) |
May 23, 2016 | 38.43 | 39.16 | 38.37 | 38.43 | 2,671,210 | -0.25(-0.66%) |
May 20, 2016 | 38.58 | 39.02 | 38.50 | 38.68 | 2,354,901 | +1.08(+2.87%) |
May 19, 2016 | 37.62 | 37.94 | 36.91 | 37.60 | 3,725,923 | -1.03(-2.67%) |
May 18, 2016 | 38.99 | 40.27 | 38.01 | 38.64 | 3,278,235 | -1.14(-2.87%) |
May 17, 2016 | 40.11 | 40.69 | 39.50 | 39.78 | 2,482,977 | -0.64(-1.59%) |
May 16, 2016 | 40.17 | 40.78 | 40.10 | 40.42 | 2,100,664 | +1.41(+3.62%) |
May 13, 2016 | 40.13 | 40.68 | 38.74 | 39.01 | 2,269,201 | -2.23(-5.41%) |
May 12, 2016 | 42.24 | 42.44 | 40.76 | 41.24 | 2,406,760 | -0.30(-0.72%) |
May 11, 2016 | 41.76 | 42.41 | 41.26 | 41.54 | 2,205,838 | -0.26(-0.63%) |
May 10, 2016 | 40.93 | 41.91 | 40.88 | 41.80 | 2,566,696 | +2.17(+5.46%) |
May 09, 2016 | 40.89 | 40.94 | 39.25 | 39.63 | 2,704,226 | -1.50(-3.66%) |
May 06, 2016 | 40.56 | 41.70 | 40.49 | 41.14 | 3,372,440 | +0.14(+0.35%) |
May 05, 2016 | 42.31 | 42.35 | 40.65 | 40.99 | 2,522,728 | +0.02(+0.04%) |
May 04, 2016 | 42.33 | 42.54 | 40.97 | 40.97 | 2,737,128 | -2.26(-5.22%) |
May 03, 2016 | 44.36 | 44.67 | 43.10 | 43.23 | 4,192,944 | -3.91(-8.29%) |