Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.70 | 52.10 | 51.66 | 51.84 | 16,301,783 | -0.11(-0.20%) |
Jul 28, 2016 | 51.86 | 52.02 | 51.64 | 51.94 | 12,356,667 | -0.19(-0.36%) |
Jul 27, 2016 | 51.93 | 52.42 | 51.91 | 52.13 | 14,569,657 | +0.16(+0.31%) |
Jul 26, 2016 | 51.85 | 52.07 | 51.63 | 51.97 | 9,955,119 | +0.21(+0.41%) |
Jul 25, 2016 | 51.85 | 52.00 | 51.60 | 51.76 | 10,079,706 | -0.14(-0.27%) |
Jul 22, 2016 | 51.78 | 51.94 | 51.54 | 51.90 | 10,113,562 | +0.28(+0.55%) |
Jul 21, 2016 | 51.86 | 52.01 | 51.56 | 51.61 | 12,281,795 | -0.19(-0.38%) |
Jul 20, 2016 | 51.95 | 52.05 | 51.63 | 51.81 | 12,847,333 | +0.06(+0.11%) |
Jul 19, 2016 | 51.55 | 51.94 | 51.43 | 51.75 | 12,015,421 | -0.08(-0.16%) |
Jul 18, 2016 | 51.97 | 52.19 | 51.78 | 51.83 | 13,357,375 | -0.18(-0.34%) |
Jul 15, 2016 | 52.47 | 52.51 | 51.55 | 52.01 | 21,727,328 | +0.05(+0.09%) |
Jul 14, 2016 | 52.46 | 52.66 | 51.90 | 51.96 | 35,765,832 | +0.78(+1.52%) |
Jul 13, 2016 | 51.12 | 51.40 | 50.76 | 51.18 | 22,827,544 | -0.03(-0.06%) |
Jul 12, 2016 | 51.08 | 51.51 | 50.96 | 51.22 | 20,469,476 | +0.75(+1.49%) |
Jul 11, 2016 | 50.58 | 51.01 | 50.36 | 50.46 | 16,228,872 | +0.36(+0.71%) |
Jul 08, 2016 | 49.70 | 50.37 | 49.09 | 50.10 | 20,976,710 | +1.01(+2.06%) |
Jul 07, 2016 | 49.04 | 49.55 | 48.75 | 49.09 | 16,993,576 | +0.32(+0.65%) |
Jul 06, 2016 | 47.82 | 48.86 | 47.62 | 48.78 | 25,208,478 | +0.52(+1.07%) |
Jul 05, 2016 | 48.99 | 49.07 | 47.89 | 48.26 | 28,822,768 | -1.39(-2.79%) |
Jul 01, 2016 | 49.97 | 49.64 | 49.64 | 49.64 | 17,544,910 | -0.32(-0.65%) |
Jun 30, 2016 | 49.56 | 50.01 | 49.07 | 49.97 | 26,542,774 | +0.76(+1.54%) |
Jun 29, 2016 | 48.54 | 49.22 | 48.25 | 49.21 | 26,702,946 | +1.35(+2.82%) |
Jun 28, 2016 | 47.60 | 47.88 | 46.85 | 47.86 | 36,171,256 | +1.54(+3.32%) |
Jun 27, 2016 | 47.21 | 47.24 | 45.87 | 46.32 | 47,161,564 | -1.60(-3.34%) |
Jun 24, 2016 | 48.63 | 49.61 | 47.72 | 47.92 | 54,854,316 | -3.58(-6.95%) |
Jun 23, 2016 | 51.22 | 51.58 | 51.08 | 51.50 | 20,617,050 | +1.08(+2.14%) |
Jun 22, 2016 | 50.62 | 51.23 | 50.40 | 50.43 | 15,723,219 | -0.19(-0.38%) |
Jun 21, 2016 | 50.44 | 50.66 | 49.97 | 50.62 | 14,439,625 | +0.47(+0.93%) |
Jun 20, 2016 | 51.02 | 51.34 | 50.13 | 50.15 | 15,187,341 | +0.07(+0.14%) |
Jun 17, 2016 | 50.10 | 50.43 | 49.80 | 50.08 | 19,588,820 | +0.05(+0.10%) |
Jun 16, 2016 | 49.41 | 50.10 | 48.97 | 50.03 | 20,881,598 | +0.20(+0.40%) |
Jun 15, 2016 | 50.18 | 50.64 | 49.78 | 49.83 | 21,118,552 | -0.09(-0.18%) |
Jun 14, 2016 | 50.40 | 51.04 | 49.60 | 49.92 | 24,262,112 | -0.96(-1.88%) |
Jun 13, 2016 | 51.04 | 51.74 | 50.87 | 50.88 | 17,886,588 | -0.46(-0.89%) |
Jun 10, 2016 | 51.41 | 51.52 | 51.13 | 51.33 | 20,741,480 | -0.73(-1.41%) |
Jun 09, 2016 | 52.10 | 52.19 | 51.68 | 52.07 | 13,453,145 | -0.40(-0.77%) |
Jun 08, 2016 | 52.21 | 52.65 | 52.20 | 52.47 | 11,724,819 | +0.15(+0.29%) |
Jun 07, 2016 | 52.63 | 52.86 | 52.30 | 52.32 | 12,341,769 | -0.18(-0.34%) |
Jun 06, 2016 | 51.98 | 52.88 | 51.95 | 52.49 | 16,397,210 | +0.51(+0.99%) |
Jun 03, 2016 | 51.66 | 52.15 | 51.10 | 51.98 | 25,197,758 | -0.94(-1.78%) |
Jun 02, 2016 | 52.69 | 52.92 | 52.40 | 52.92 | 13,228,969 | +0.10(+0.18%) |
Jun 01, 2016 | 52.07 | 53.01 | 51.67 | 52.82 | 17,448,880 | +0.34(+0.64%) |
May 31, 2016 | 52.85 | 52.93 | 52.23 | 52.48 | 18,827,490 | -0.13(-0.24%) |
May 27, 2016 | 52.44 | 52.61 | 52.61 | 52.61 | 12,580,424 | +0.32(+0.62%) |
May 26, 2016 | 52.73 | 52.73 | 52.19 | 52.29 | 11,722,348 | -0.39(-0.75%) |
May 25, 2016 | 52.22 | 53.23 | 52.20 | 52.69 | 23,549,240 | +0.79(+1.52%) |
May 24, 2016 | 51.41 | 52.08 | 51.31 | 51.90 | 17,210,618 | +0.87(+1.70%) |
May 23, 2016 | 51.02 | 51.36 | 50.79 | 51.03 | 11,624,630 | -0.04(-0.08%) |
May 20, 2016 | 51.35 | 51.62 | 50.96 | 51.07 | 14,751,815 | +0.10(+0.19%) |
May 19, 2016 | 51.08 | 51.64 | 50.58 | 50.97 | 19,991,704 | -0.52(-1.02%) |
May 18, 2016 | 49.61 | 51.60 | 49.61 | 51.49 | 29,911,852 | +1.91(+3.86%) |
May 17, 2016 | 49.40 | 49.98 | 49.17 | 49.58 | 15,148,404 | +0.00(+0.00%) |
May 16, 2016 | 49.22 | 49.84 | 49.05 | 49.58 | 13,619,271 | +0.37(+0.75%) |
May 13, 2016 | 49.61 | 50.18 | 49.07 | 49.21 | 18,806,372 | -0.46(-0.92%) |
May 12, 2016 | 50.07 | 50.30 | 49.35 | 49.67 | 13,768,922 | -0.03(-0.06%) |
May 11, 2016 | 49.83 | 50.34 | 49.70 | 49.70 | 13,995,717 | -0.19(-0.37%) |
May 10, 2016 | 49.49 | 50.06 | 49.41 | 49.89 | 14,793,875 | +0.67(+1.36%) |
May 09, 2016 | 49.35 | 49.77 | 49.09 | 49.22 | 13,924,917 | -0.31(-0.63%) |
May 06, 2016 | 48.81 | 49.60 | 48.72 | 49.53 | 13,751,757 | +0.29(+0.59%) |
May 05, 2016 | 49.53 | 49.85 | 49.10 | 49.24 | 17,452,740 | -0.27(-0.54%) |
May 04, 2016 | 49.65 | 50.06 | 49.27 | 49.51 | 21,177,290 | -0.80(-1.58%) |
May 03, 2016 | 50.58 | 50.59 | 49.69 | 50.30 | 23,776,500 | -0.99(-1.93%) |