Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.99 | 52.77 | 50.55 | 52.68 | 5,543,196 | +1.13(+2.19%) |
Jul 28, 2016 | 51.98 | 52.83 | 51.16 | 51.55 | 6,280,560 | -0.43(-0.82%) |
Jul 27, 2016 | 53.20 | 54.19 | 51.28 | 51.98 | 5,863,349 | -0.91(-1.72%) |
Jul 26, 2016 | 51.45 | 52.91 | 51.36 | 52.88 | 3,538,102 | +0.84(+1.61%) |
Jul 25, 2016 | 52.30 | 52.58 | 51.30 | 52.04 | 4,640,459 | -0.74(-1.41%) |
Jul 22, 2016 | 53.04 | 53.24 | 52.42 | 52.79 | 3,459,995 | +0.45(+0.87%) |
Jul 21, 2016 | 52.71 | 53.59 | 51.97 | 52.33 | 4,118,647 | -0.34(-0.64%) |
Jul 20, 2016 | 51.55 | 52.93 | 51.23 | 52.67 | 4,193,210 | +0.65(+1.24%) |
Jul 19, 2016 | 53.02 | 53.11 | 51.65 | 52.02 | 4,473,547 | -1.21(-2.27%) |
Jul 18, 2016 | 52.87 | 53.37 | 52.12 | 53.23 | 4,927,532 | +0.09(+0.16%) |
Jul 15, 2016 | 53.94 | 53.99 | 52.84 | 53.15 | 4,430,254 | -0.49(-0.92%) |
Jul 14, 2016 | 54.90 | 54.99 | 53.55 | 53.64 | 3,516,605 | -0.56(-1.03%) |
Jul 13, 2016 | 55.48 | 55.65 | 53.61 | 54.20 | 5,027,175 | -1.28(-2.30%) |
Jul 12, 2016 | 54.95 | 56.07 | 54.87 | 55.47 | 4,506,700 | +1.51(+2.79%) |
Jul 11, 2016 | 54.27 | 54.67 | 53.47 | 53.97 | 3,095,317 | -0.05(-0.09%) |
Jul 08, 2016 | 54.33 | 53.35 | 53.59 | 54.01 | 4,176,889 | +0.67(+1.25%) |
Jul 07, 2016 | 54.03 | 55.41 | 52.79 | 53.35 | 5,045,015 | +0.03(+0.05%) |
Jul 06, 2016 | 51.31 | 53.38 | 51.27 | 53.32 | 4,588,128 | +1.53(+2.95%) |
Jul 05, 2016 | 51.60 | 52.05 | 50.75 | 51.79 | 4,091,045 | -1.24(-2.33%) |
Jul 01, 2016 | 51.97 | 53.03 | 53.03 | 53.03 | 4,541,226 | +1.58(+3.08%) |
Jun 30, 2016 | 51.30 | 51.79 | 50.30 | 51.45 | 5,007,908 | +0.06(+0.11%) |
Jun 29, 2016 | 50.35 | 51.84 | 50.15 | 51.39 | 5,562,057 | +1.99(+4.03%) |
Jun 28, 2016 | 49.26 | 49.64 | 48.62 | 49.40 | 5,273,889 | +1.57(+3.29%) |
Jun 27, 2016 | 50.31 | 50.45 | 47.02 | 47.82 | 8,435,861 | -3.22(-6.30%) |
Jun 24, 2016 | 50.88 | 51.49 | 50.20 | 51.04 | 8,291,971 | -2.60(-4.85%) |
Jun 23, 2016 | 53.38 | 53.72 | 52.50 | 53.64 | 3,926,013 | +1.09(+2.08%) |
Jun 22, 2016 | 53.51 | 53.74 | 52.51 | 52.55 | 2,474,678 | -1.08(-2.02%) |
Jun 21, 2016 | 52.88 | 53.86 | 52.40 | 53.63 | 2,294,235 | +0.64(+1.20%) |
Jun 20, 2016 | 54.00 | 54.35 | 52.80 | 52.99 | 4,537,673 | -0.01(-0.02%) |
Jun 17, 2016 | 52.59 | 53.28 | 52.27 | 53.00 | 5,015,136 | +1.51(+2.93%) |
Jun 16, 2016 | 50.75 | 51.63 | 49.88 | 51.49 | 4,625,772 | -0.08(-0.15%) |
Jun 15, 2016 | 51.68 | 52.40 | 50.96 | 51.57 | 3,058,681 | -0.31(-0.60%) |
Jun 14, 2016 | 50.85 | 51.98 | 50.63 | 51.88 | 3,299,225 | +0.60(+1.17%) |
Jun 13, 2016 | 50.73 | 52.18 | 50.41 | 51.28 | 4,041,228 | +0.08(+0.15%) |
Jun 10, 2016 | 51.73 | 52.02 | 51.07 | 51.20 | 5,220,216 | -1.43(-2.72%) |
Jun 09, 2016 | 52.48 | 53.24 | 52.25 | 52.63 | 3,063,771 | -0.68(-1.27%) |
Jun 08, 2016 | 54.33 | 55.04 | 53.04 | 53.31 | 4,315,326 | -0.04(-0.07%) |
Jun 07, 2016 | 51.85 | 54.10 | 51.59 | 53.35 | 7,197,972 | +1.87(+3.64%) |
Jun 06, 2016 | 50.24 | 51.64 | 50.17 | 51.47 | 3,697,972 | +1.83(+3.68%) |
Jun 03, 2016 | 50.01 | 50.39 | 48.99 | 49.65 | 3,258,392 | -0.24(-0.48%) |
Jun 02, 2016 | 49.73 | 50.03 | 48.84 | 49.89 | 3,847,774 | -0.69(-1.36%) |
Jun 01, 2016 | 50.05 | 50.68 | 48.95 | 50.57 | 4,159,654 | +0.52(+1.04%) |
May 31, 2016 | 50.14 | 51.15 | 49.74 | 50.05 | 4,461,848 | +0.32(+0.64%) |
May 27, 2016 | 50.10 | 49.73 | 49.73 | 49.73 | 4,024,077 | -0.72(-1.43%) |
May 26, 2016 | 51.15 | 51.15 | 50.20 | 50.46 | 4,896,418 | +0.18(+0.36%) |
May 25, 2016 | 49.00 | 50.46 | 49.00 | 50.28 | 6,500,803 | +1.79(+3.68%) |
May 24, 2016 | 47.82 | 48.68 | 47.24 | 48.49 | 3,671,992 | +1.00(+2.11%) |
May 23, 2016 | 47.19 | 47.76 | 46.61 | 47.49 | 4,167,403 | -0.10(-0.20%) |
May 20, 2016 | 47.87 | 48.09 | 47.02 | 47.58 | 3,231,994 | +0.08(+0.16%) |
May 19, 2016 | 46.35 | 47.80 | 45.85 | 47.51 | 3,928,846 | +0.27(+0.57%) |
May 18, 2016 | 47.94 | 48.48 | 46.82 | 47.24 | 3,751,375 | -0.77(-1.61%) |
May 17, 2016 | 47.58 | 48.67 | 47.24 | 48.01 | 4,331,735 | +0.55(+1.16%) |
May 16, 2016 | 46.82 | 48.10 | 46.79 | 47.46 | 7,304,164 | +1.40(+3.04%) |
May 13, 2016 | 45.70 | 47.35 | 45.70 | 46.06 | 6,281,594 | -0.51(-1.10%) |
May 12, 2016 | 46.91 | 47.94 | 45.78 | 46.57 | 6,976,631 | +0.32(+0.69%) |
May 11, 2016 | 44.99 | 47.10 | 44.76 | 46.25 | 5,089,566 | +0.88(+1.94%) |
May 10, 2016 | 43.71 | 45.41 | 43.60 | 45.37 | 4,193,435 | +1.95(+4.49%) |
May 09, 2016 | 44.47 | 44.87 | 43.25 | 43.42 | 4,302,106 | -1.52(-3.37%) |
May 06, 2016 | 44.05 | 46.02 | 43.64 | 44.94 | 5,864,587 | +0.44(+1.00%) |
May 05, 2016 | 46.58 | 46.66 | 44.27 | 44.49 | 9,754,757 | -0.89(-1.96%) |
May 04, 2016 | 47.39 | 48.64 | 45.30 | 45.38 | 9,564,194 | -2.97(-6.15%) |
May 03, 2016 | 48.90 | 50.33 | 47.40 | 48.35 | 9,750,894 | -1.79(-3.56%) |