Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.16 | 52.60 | 52.12 | 52.44 | 454,437 | +0.29(+0.56%) |
Jul 28, 2016 | 51.89 | 52.24 | 51.89 | 52.15 | 194,975 | +0.21(+0.40%) |
Jul 27, 2016 | 52.50 | 52.50 | 51.52 | 51.95 | 584,961 | -0.64(-1.22%) |
Jul 26, 2016 | 53.07 | 53.22 | 52.43 | 52.59 | 173,534 | -0.38(-0.72%) |
Jul 25, 2016 | 53.06 | 53.06 | 52.70 | 52.97 | 189,065 | -0.11(-0.21%) |
Jul 22, 2016 | 52.38 | 53.15 | 52.38 | 53.08 | 331,535 | +0.68(+1.29%) |
Jul 21, 2016 | 52.00 | 52.45 | 51.86 | 52.40 | 434,724 | +0.26(+0.50%) |
Jul 20, 2016 | 52.45 | 52.46 | 52.08 | 52.14 | 256,313 | -0.25(-0.49%) |
Jul 19, 2016 | 52.50 | 52.55 | 52.21 | 52.39 | 256,539 | -0.12(-0.22%) |
Jul 18, 2016 | 52.40 | 52.67 | 52.40 | 52.51 | 315,907 | +0.11(+0.22%) |
Jul 15, 2016 | 52.25 | 52.53 | 52.17 | 52.40 | 484,064 | +0.15(+0.29%) |
Jul 14, 2016 | 52.38 | 52.50 | 52.11 | 52.25 | 384,452 | -0.36(-0.69%) |
Jul 13, 2016 | 52.40 | 52.61 | 52.34 | 52.61 | 221,642 | +0.39(+0.74%) |
Jul 12, 2016 | 52.57 | 52.71 | 52.20 | 52.22 | 502,679 | -0.67(-1.27%) |
Jul 11, 2016 | 52.79 | 52.91 | 52.27 | 52.89 | 407,785 | -0.02(-0.03%) |
Jul 08, 2016 | 52.34 | 52.92 | 52.41 | 52.91 | 680,014 | +0.50(+0.95%) |
Jul 07, 2016 | 53.22 | 53.23 | 52.29 | 52.41 | 1,073,631 | -0.96(-1.80%) |
Jul 06, 2016 | 53.13 | 53.38 | 52.90 | 53.37 | 708,156 | +0.17(+0.33%) |
Jul 05, 2016 | 52.87 | 53.31 | 52.87 | 53.20 | 868,593 | +0.31(+0.58%) |
Jul 01, 2016 | 53.21 | 52.89 | 52.89 | 52.89 | 2,024,373 | -0.06(-0.11%) |
Jun 30, 2016 | 52.06 | 52.95 | 51.83 | 52.95 | 740,078 | +1.10(+2.12%) |
Jun 29, 2016 | 51.83 | 52.04 | 51.66 | 51.85 | 307,793 | +0.19(+0.36%) |
Jun 28, 2016 | 51.53 | 51.67 | 51.07 | 51.67 | 345,102 | +0.19(+0.38%) |
Jun 27, 2016 | 50.74 | 51.59 | 50.71 | 51.47 | 750,931 | +0.60(+1.17%) |
Jun 24, 2016 | 50.29 | 51.31 | 50.10 | 50.87 | 766,056 | +0.08(+0.15%) |
Jun 23, 2016 | 50.60 | 50.83 | 50.49 | 50.80 | 268,379 | +0.15(+0.29%) |
Jun 22, 2016 | 50.98 | 50.98 | 50.61 | 50.65 | 145,169 | -0.23(-0.44%) |
Jun 21, 2016 | 50.86 | 51.12 | 50.54 | 50.88 | 241,680 | +0.08(+0.15%) |
Jun 20, 2016 | 50.98 | 51.08 | 50.47 | 50.80 | 326,553 | -0.18(-0.35%) |
Jun 17, 2016 | 50.88 | 50.99 | 50.52 | 50.98 | 320,673 | +0.17(+0.34%) |
Jun 16, 2016 | 50.58 | 50.93 | 50.46 | 50.81 | 1,534,451 | +0.30(+0.59%) |
Jun 15, 2016 | 50.87 | 50.89 | 50.39 | 50.51 | 173,610 | -0.35(-0.69%) |
Jun 14, 2016 | 50.63 | 50.89 | 50.38 | 50.87 | 139,669 | +0.24(+0.47%) |
Jun 13, 2016 | 50.77 | 50.88 | 50.58 | 50.63 | 189,627 | -0.07(-0.13%) |
Jun 10, 2016 | 50.81 | 51.01 | 50.53 | 50.70 | 172,389 | -0.22(-0.43%) |
Jun 09, 2016 | 50.47 | 50.95 | 50.45 | 50.92 | 121,830 | +0.46(+0.92%) |
Jun 08, 2016 | 50.12 | 50.47 | 50.08 | 50.45 | 117,176 | +0.32(+0.63%) |
Jun 07, 2016 | 50.19 | 50.43 | 50.05 | 50.14 | 265,188 | +0.00(+0.00%) |
Jun 06, 2016 | 50.29 | 50.39 | 49.96 | 50.14 | 337,736 | -0.07(-0.14%) |
Jun 03, 2016 | 49.81 | 50.44 | 49.80 | 50.21 | 443,515 | +0.77(+1.56%) |
Jun 02, 2016 | 49.36 | 49.44 | 48.96 | 49.44 | 218,204 | +0.01(+0.02%) |
Jun 01, 2016 | 49.20 | 49.44 | 49.14 | 49.43 | 581,430 | +0.17(+0.35%) |
May 31, 2016 | 48.98 | 49.30 | 48.90 | 49.26 | 233,684 | +0.27(+0.56%) |
May 27, 2016 | 48.85 | 48.98 | 48.98 | 48.98 | 490,359 | +0.13(+0.27%) |
May 26, 2016 | 48.36 | 48.88 | 48.35 | 48.85 | 263,959 | +0.51(+1.06%) |
May 25, 2016 | 48.33 | 48.45 | 48.07 | 48.34 | 347,163 | -0.16(-0.32%) |
May 24, 2016 | 48.05 | 48.53 | 48.03 | 48.50 | 444,062 | +0.52(+1.09%) |
May 23, 2016 | 48.41 | 48.47 | 47.93 | 47.97 | 445,595 | -0.41(-0.84%) |
May 20, 2016 | 48.42 | 48.42 | 48.03 | 48.38 | 520,574 | +0.13(+0.27%) |
May 19, 2016 | 47.71 | 48.26 | 47.39 | 48.25 | 595,993 | +0.42(+0.88%) |
May 18, 2016 | 48.40 | 48.78 | 47.66 | 47.83 | 767,177 | -0.85(-1.74%) |
May 17, 2016 | 49.38 | 49.41 | 48.44 | 48.67 | 405,452 | -0.88(-1.77%) |
May 16, 2016 | 49.39 | 49.55 | 49.18 | 49.55 | 478,918 | +0.10(+0.19%) |
May 13, 2016 | 49.67 | 49.69 | 49.25 | 49.45 | 290,313 | -0.20(-0.41%) |
May 12, 2016 | 49.38 | 49.77 | 49.22 | 49.66 | 440,768 | +0.24(+0.48%) |
May 11, 2016 | 49.33 | 49.47 | 49.04 | 49.42 | 1,753,715 | +0.12(+0.25%) |
May 10, 2016 | 49.28 | 49.43 | 49.13 | 49.30 | 366,915 | +0.09(+0.18%) |
May 09, 2016 | 48.96 | 49.28 | 48.88 | 49.21 | 643,206 | +0.27(+0.55%) |
May 06, 2016 | 49.18 | 49.18 | 48.50 | 48.94 | 736,364 | -0.26(-0.54%) |
May 05, 2016 | 49.25 | 49.77 | 49.04 | 49.20 | 555,803 | -0.19(-0.38%) |
May 04, 2016 | 48.80 | 49.69 | 48.78 | 49.39 | 597,269 | +0.56(+1.15%) |
May 03, 2016 | 48.77 | 49.04 | 48.55 | 48.83 | 686,355 | -0.00(-0.01%) |