Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.39 | 54.43 | 53.39 | 54.07 | 697,840 | +0.72(+1.35%) |
Jul 28, 2016 | 52.14 | 53.54 | 52.01 | 53.35 | 884,691 | +1.22(+2.34%) |
Jul 27, 2016 | 52.39 | 52.39 | 51.47 | 52.13 | 617,417 | -0.44(-0.84%) |
Jul 26, 2016 | 53.36 | 53.51 | 52.42 | 52.57 | 945,758 | +0.13(+0.25%) |
Jul 25, 2016 | 52.83 | 52.83 | 52.27 | 52.44 | 578,991 | -0.20(-0.38%) |
Jul 22, 2016 | 52.00 | 52.92 | 52.00 | 52.64 | 463,228 | +0.52(+1.00%) |
Jul 21, 2016 | 51.74 | 52.14 | 51.50 | 52.12 | 746,503 | +0.23(+0.44%) |
Jul 20, 2016 | 51.96 | 52.09 | 51.73 | 51.89 | 491,408 | -0.27(-0.52%) |
Jul 19, 2016 | 51.67 | 52.16 | 51.46 | 52.16 | 450,128 | +0.56(+1.09%) |
Jul 18, 2016 | 51.54 | 51.95 | 51.47 | 51.60 | 600,035 | -0.19(-0.37%) |
Jul 15, 2016 | 51.81 | 51.97 | 51.36 | 51.79 | 699,432 | -0.03(-0.06%) |
Jul 14, 2016 | 52.50 | 52.53 | 51.77 | 51.82 | 1,102,553 | -0.87(-1.65%) |
Jul 13, 2016 | 52.67 | 52.79 | 52.26 | 52.69 | 616,004 | +0.26(+0.50%) |
Jul 12, 2016 | 52.30 | 52.55 | 51.90 | 52.43 | 730,362 | -0.15(-0.29%) |
Jul 11, 2016 | 52.73 | 52.84 | 52.06 | 52.58 | 1,026,347 | +0.15(+0.29%) |
Jul 08, 2016 | 52.44 | 52.65 | 52.09 | 52.43 | 828,198 | +0.34(+0.65%) |
Jul 07, 2016 | 52.47 | 52.62 | 51.46 | 52.09 | 820,488 | -0.39(-0.74%) |
Jul 06, 2016 | 52.60 | 53.09 | 52.07 | 52.48 | 868,785 | -0.28(-0.53%) |
Jul 05, 2016 | 51.74 | 52.85 | 51.74 | 52.76 | 709,323 | +1.07(+2.07%) |
Jul 01, 2016 | 52.66 | 51.69 | 51.69 | 51.69 | 1,262,600 | -1.18(-2.23%) |
Jun 30, 2016 | 51.92 | 52.87 | 51.48 | 52.87 | 1,421,435 | +1.09(+2.11%) |
Jun 29, 2016 | 51.93 | 52.33 | 51.53 | 51.78 | 1,796,508 | +0.16(+0.31%) |
Jun 28, 2016 | 50.68 | 51.62 | 50.36 | 51.62 | 1,254,129 | +1.28(+2.54%) |
Jun 27, 2016 | 49.55 | 50.49 | 49.49 | 50.34 | 1,188,085 | +0.66(+1.33%) |
Jun 24, 2016 | 48.47 | 50.21 | 48.39 | 49.68 | 1,212,217 | +0.17(+0.34%) |
Jun 23, 2016 | 49.45 | 49.66 | 49.27 | 49.51 | 768,313 | +0.38(+0.77%) |
Jun 22, 2016 | 49.09 | 49.36 | 48.90 | 49.13 | 538,271 | +0.04(+0.08%) |
Jun 21, 2016 | 48.30 | 49.11 | 48.30 | 49.09 | 603,797 | +0.79(+1.64%) |
Jun 20, 2016 | 48.90 | 49.19 | 48.26 | 48.30 | 498,428 | -0.25(-0.51%) |
Jun 17, 2016 | 48.67 | 48.76 | 48.31 | 48.55 | 1,464,164 | -0.30(-0.61%) |
Jun 16, 2016 | 48.45 | 48.86 | 48.40 | 48.85 | 633,540 | +0.35(+0.72%) |
Jun 15, 2016 | 48.17 | 48.70 | 47.98 | 48.50 | 813,976 | +0.38(+0.79%) |
Jun 14, 2016 | 48.07 | 48.22 | 47.86 | 48.12 | 815,110 | +0.03(+0.06%) |
Jun 13, 2016 | 47.83 | 48.49 | 47.62 | 48.09 | 1,000,485 | +0.44(+0.92%) |
Jun 10, 2016 | 47.34 | 47.89 | 47.22 | 47.65 | 896,058 | +0.08(+0.17%) |
Jun 09, 2016 | 46.69 | 47.64 | 46.67 | 47.57 | 795,590 | +0.91(+1.95%) |
Jun 08, 2016 | 46.25 | 46.74 | 46.06 | 46.66 | 547,667 | +0.30(+0.65%) |
Jun 07, 2016 | 46.31 | 46.64 | 46.24 | 46.36 | 499,619 | +0.09(+0.19%) |
Jun 06, 2016 | 46.99 | 47.21 | 45.73 | 46.27 | 1,088,487 | -0.77(-1.64%) |
Jun 03, 2016 | 46.70 | 47.27 | 46.60 | 47.04 | 695,035 | +0.50(+1.07%) |
Jun 02, 2016 | 46.45 | 46.63 | 46.09 | 46.54 | 490,782 | -0.02(-0.04%) |
Jun 01, 2016 | 46.73 | 47.05 | 46.31 | 46.56 | 623,781 | -0.46(-0.98%) |
May 31, 2016 | 46.66 | 47.12 | 46.28 | 47.02 | 2,470,586 | +0.42(+0.90%) |
May 27, 2016 | 46.42 | 46.60 | 46.60 | 46.60 | 1,011,800 | +0.18(+0.39%) |
May 26, 2016 | 46.48 | 46.78 | 46.33 | 46.42 | 1,110,710 | -0.13(-0.28%) |
May 25, 2016 | 46.69 | 46.94 | 46.15 | 46.55 | 1,417,797 | +0.04(+0.09%) |
May 24, 2016 | 46.56 | 46.90 | 46.36 | 46.51 | 1,530,538 | +0.29(+0.63%) |
May 23, 2016 | 46.44 | 46.59 | 46.08 | 46.22 | 1,496,750 | -0.06(-0.13%) |
May 20, 2016 | 46.25 | 46.43 | 45.99 | 46.28 | 1,680,573 | +0.19(+0.41%) |
May 19, 2016 | 46.82 | 46.93 | 46.09 | 46.09 | 1,689,045 | -1.15(-2.43%) |
May 18, 2016 | 46.70 | 47.30 | 46.12 | 47.24 | 1,958,961 | +0.29(+0.62%) |
May 17, 2016 | 47.35 | 47.43 | 46.60 | 46.95 | 1,268,785 | -0.64(-1.34%) |
May 16, 2016 | 46.91 | 47.60 | 46.69 | 47.59 | 591,579 | +0.59(+1.26%) |
May 13, 2016 | 47.17 | 47.17 | 46.73 | 47.00 | 977,334 | -0.27(-0.57%) |
May 12, 2016 | 46.97 | 47.31 | 46.29 | 47.27 | 884,396 | +0.01(+0.02%) |
May 11, 2016 | 48.04 | 48.04 | 46.78 | 47.26 | 1,650,374 | -0.79(-1.64%) |
May 10, 2016 | 48.02 | 48.30 | 47.53 | 48.05 | 637,788 | +0.06(+0.13%) |
May 09, 2016 | 47.20 | 48.02 | 47.18 | 47.99 | 631,629 | +0.74(+1.57%) |
May 06, 2016 | 46.30 | 47.25 | 45.71 | 47.25 | 724,580 | +0.70(+1.50%) |
May 05, 2016 | 46.38 | 46.84 | 46.15 | 46.55 | 722,427 | +0.35(+0.76%) |
May 04, 2016 | 44.92 | 46.80 | 44.81 | 46.20 | 914,099 | +0.57(+1.25%) |
May 03, 2016 | 45.55 | 45.70 | 45.26 | 45.63 | 354,682 | +0.07(+0.15%) |