Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.80 | 59.96 | 58.10 | 59.77 | 1,524,039 | +1.00(+1.70%) |
Jul 28, 2016 | 58.46 | 58.84 | 57.74 | 58.77 | 807,672 | +0.02(+0.03%) |
Jul 27, 2016 | 58.50 | 59.34 | 57.10 | 58.75 | 1,109,589 | +0.57(+0.98%) |
Jul 26, 2016 | 57.81 | 58.53 | 57.55 | 58.18 | 1,005,320 | +1.23(+2.16%) |
Jul 25, 2016 | 57.93 | 58.03 | 56.73 | 56.95 | 677,421 | -1.66(-2.83%) |
Jul 22, 2016 | 57.98 | 58.68 | 57.44 | 58.61 | 723,098 | +1.21(+2.11%) |
Jul 21, 2016 | 57.54 | 58.27 | 56.95 | 57.40 | 905,686 | -0.58(-1.00%) |
Jul 20, 2016 | 57.45 | 58.33 | 56.99 | 57.98 | 883,446 | +0.87(+1.52%) |
Jul 19, 2016 | 57.40 | 57.63 | 56.52 | 57.11 | 901,126 | -1.69(-2.87%) |
Jul 18, 2016 | 56.80 | 58.92 | 56.80 | 58.80 | 1,059,218 | +1.44(+2.51%) |
Jul 15, 2016 | 57.65 | 57.72 | 56.71 | 57.36 | 986,648 | -0.36(-0.62%) |
Jul 14, 2016 | 57.11 | 58.20 | 56.82 | 57.72 | 1,751,419 | +2.33(+4.21%) |
Jul 13, 2016 | 55.77 | 55.79 | 54.30 | 55.39 | 1,325,217 | -0.17(-0.31%) |
Jul 12, 2016 | 55.49 | 56.13 | 55.02 | 55.56 | 1,550,043 | +2.14(+4.01%) |
Jul 11, 2016 | 53.24 | 53.92 | 53.10 | 53.42 | 1,388,058 | +1.58(+3.05%) |
Jul 08, 2016 | 50.47 | 51.94 | 48.83 | 51.84 | 1,620,488 | +3.01(+6.16%) |
Jul 07, 2016 | 49.88 | 50.28 | 48.36 | 48.83 | 1,310,986 | -0.29(-0.59%) |
Jul 06, 2016 | 47.54 | 49.16 | 46.84 | 49.12 | 1,492,570 | -0.47(-0.95%) |
Jul 05, 2016 | 50.70 | 50.86 | 49.31 | 49.59 | 1,287,577 | -3.30(-6.24%) |
Jul 01, 2016 | 52.43 | 52.89 | 52.89 | 52.89 | 1,661,900 | +1.35(+2.62%) |
Jun 30, 2016 | 50.64 | 51.87 | 49.93 | 51.54 | 1,884,333 | +1.58(+3.16%) |
Jun 29, 2016 | 49.09 | 49.96 | 48.88 | 49.96 | 1,619,311 | +3.49(+7.51%) |
Jun 28, 2016 | 45.77 | 46.56 | 45.30 | 46.47 | 2,089,981 | +3.82(+8.96%) |
Jun 27, 2016 | 43.82 | 43.82 | 41.35 | 42.65 | 1,928,133 | -1.83(-4.11%) |
Jun 24, 2016 | 45.02 | 48.12 | 44.08 | 44.48 | 2,065,566 | -9.83(-18.10%) |
Jun 23, 2016 | 52.68 | 54.34 | 52.04 | 54.31 | 1,404,670 | +3.81(+7.54%) |
Jun 22, 2016 | 51.25 | 51.59 | 50.40 | 50.50 | 1,551,829 | +0.20(+0.40%) |
Jun 21, 2016 | 49.78 | 50.69 | 49.03 | 50.30 | 1,487,658 | +1.19(+2.42%) |
Jun 20, 2016 | 49.37 | 50.05 | 49.00 | 49.11 | 1,972,087 | +2.54(+5.45%) |
Jun 17, 2016 | 46.51 | 46.74 | 45.64 | 46.57 | 1,874,752 | +0.23(+0.50%) |
Jun 16, 2016 | 44.25 | 46.41 | 43.42 | 46.34 | 1,834,290 | -0.28(-0.60%) |
Jun 15, 2016 | 46.75 | 47.95 | 46.32 | 46.62 | 1,847,275 | +1.22(+2.69%) |
Jun 14, 2016 | 45.44 | 46.09 | 44.28 | 45.40 | 1,844,924 | -0.45(-0.98%) |
Jun 13, 2016 | 45.95 | 47.17 | 45.69 | 45.85 | 1,688,196 | -2.09(-4.36%) |
Jun 10, 2016 | 48.61 | 49.26 | 47.49 | 47.94 | 1,930,768 | -3.82(-7.38%) |
Jun 09, 2016 | 51.48 | 52.14 | 51.24 | 51.76 | 1,699,973 | -1.89(-3.52%) |
Jun 08, 2016 | 53.50 | 53.91 | 53.02 | 53.65 | 1,966,299 | +1.14(+2.17%) |
Jun 07, 2016 | 52.06 | 52.65 | 51.98 | 52.51 | 1,466,114 | +1.43(+2.80%) |
Jun 06, 2016 | 50.14 | 51.36 | 49.99 | 51.08 | 2,570,064 | +1.58(+3.19%) |
Jun 03, 2016 | 49.09 | 49.59 | 48.02 | 49.50 | 2,657,056 | +2.19(+4.63%) |
Jun 02, 2016 | 46.17 | 47.52 | 45.92 | 47.31 | 1,442,977 | +1.10(+2.38%) |
Jun 01, 2016 | 45.89 | 46.53 | 45.48 | 46.21 | 2,399,165 | -0.19(-0.41%) |
May 31, 2016 | 46.55 | 47.06 | 45.97 | 46.40 | 2,571,630 | +0.30(+0.65%) |
May 27, 2016 | 46.71 | 46.10 | 46.10 | 46.10 | 1,716,800 | -0.08(-0.17%) |
May 26, 2016 | 46.39 | 46.61 | 45.48 | 46.18 | 1,674,913 | +0.86(+1.90%) |
May 25, 2016 | 44.98 | 45.90 | 44.93 | 45.32 | 2,381,203 | +1.59(+3.64%) |
May 24, 2016 | 43.12 | 44.02 | 42.98 | 43.73 | 1,825,546 | +1.32(+3.11%) |
May 23, 2016 | 42.41 | 43.22 | 42.34 | 42.41 | 2,420,443 | -0.28(-0.66%) |
May 20, 2016 | 42.58 | 43.06 | 42.49 | 42.69 | 2,133,828 | +1.19(+2.87%) |
May 19, 2016 | 41.52 | 41.87 | 40.73 | 41.50 | 3,376,142 | -1.14(-2.67%) |
May 18, 2016 | 43.03 | 44.44 | 41.95 | 42.64 | 2,970,482 | -1.26(-2.87%) |
May 17, 2016 | 44.27 | 44.91 | 43.59 | 43.90 | 2,249,881 | -0.71(-1.59%) |
May 16, 2016 | 44.33 | 45.00 | 44.26 | 44.61 | 1,903,459 | +1.56(+3.62%) |
May 13, 2016 | 44.29 | 44.89 | 42.75 | 43.05 | 2,056,174 | -2.46(-5.41%) |
May 12, 2016 | 46.62 | 46.84 | 44.98 | 45.51 | 2,180,819 | -0.33(-0.72%) |
May 11, 2016 | 46.09 | 46.80 | 45.54 | 45.84 | 1,998,759 | -0.29(-0.63%) |
May 10, 2016 | 45.17 | 46.25 | 45.11 | 46.13 | 2,325,741 | +2.39(+5.46%) |
May 09, 2016 | 45.13 | 45.18 | 43.32 | 43.74 | 2,450,360 | -1.66(-3.66%) |
May 06, 2016 | 44.76 | 46.02 | 44.68 | 45.40 | 3,055,843 | +0.16(+0.35%) |
May 05, 2016 | 46.69 | 46.74 | 44.86 | 45.24 | 2,285,900 | +0.02(+0.04%) |
May 04, 2016 | 46.71 | 46.95 | 45.21 | 45.22 | 2,480,173 | -2.49(-5.22%) |
May 03, 2016 | 48.96 | 49.30 | 47.57 | 47.71 | 3,799,320 | -4.31(-8.29%) |