Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.33 | 53.58 | 52.73 | 53.42 | 2,281,771 | -0.05(-0.09%) |
Jul 28, 2016 | 51.99 | 53.67 | 51.38 | 53.47 | 2,013,390 | +1.43(+2.75%) |
Jul 27, 2016 | 52.21 | 52.38 | 51.65 | 52.04 | 1,574,528 | -0.16(-0.31%) |
Jul 26, 2016 | 52.44 | 52.97 | 52.10 | 52.20 | 1,615,360 | -0.05(-0.10%) |
Jul 25, 2016 | 53.25 | 53.70 | 52.14 | 52.25 | 2,191,525 | -1.23(-2.30%) |
Jul 22, 2016 | 53.22 | 54.29 | 52.97 | 53.48 | 2,442,469 | -0.23(-0.43%) |
Jul 21, 2016 | 51.05 | 53.83 | 49.91 | 53.71 | 3,648,953 | +1.74(+3.35%) |
Jul 20, 2016 | 52.37 | 52.37 | 51.35 | 51.97 | 1,684,279 | -0.12(-0.23%) |
Jul 19, 2016 | 52.08 | 52.40 | 51.83 | 52.09 | 1,357,655 | -0.23(-0.44%) |
Jul 18, 2016 | 52.43 | 52.49 | 51.73 | 52.32 | 1,332,350 | +0.14(+0.27%) |
Jul 15, 2016 | 53.28 | 53.64 | 52.03 | 52.18 | 1,536,462 | -0.73(-1.38%) |
Jul 14, 2016 | 52.65 | 53.19 | 52.28 | 52.91 | 809,031 | +0.38(+0.72%) |
Jul 13, 2016 | 53.17 | 53.17 | 52.38 | 52.53 | 1,479,097 | -0.32(-0.61%) |
Jul 12, 2016 | 52.79 | 53.26 | 52.17 | 52.85 | 2,095,785 | +0.59(+1.13%) |
Jul 11, 2016 | 52.17 | 52.55 | 51.77 | 52.26 | 2,045,653 | +0.41(+0.79%) |
Jul 08, 2016 | 51.45 | 52.69 | 51.26 | 51.85 | 2,155,617 | +0.59(+1.15%) |
Jul 07, 2016 | 51.32 | 52.04 | 50.50 | 51.26 | 1,192,054 | +0.45(+0.89%) |
Jul 05, 2016 | 52.44 | 52.51 | 50.60 | 50.81 | 2,012,858 | -1.76(-3.35%) |
Jul 01, 2016 | 52.22 | 52.57 | 52.57 | 52.57 | 1,774,000 | +0.17(+0.32%) |
Jun 30, 2016 | 52.01 | 52.42 | 51.35 | 52.40 | 2,685,630 | +0.47(+0.91%) |
Jun 29, 2016 | 50.55 | 53.30 | 50.55 | 51.93 | 4,154,149 | +1.60(+3.18%) |
Jun 28, 2016 | 49.46 | 50.34 | 48.51 | 50.33 | 2,828,415 | +0.73(+1.47%) |
Jun 27, 2016 | 50.39 | 50.87 | 49.04 | 49.60 | 3,066,125 | -0.99(-1.96%) |
Jun 24, 2016 | 51.18 | 52.18 | 50.41 | 50.59 | 3,725,418 | -2.91(-5.44%) |
Jun 23, 2016 | 53.33 | 53.93 | 52.80 | 53.50 | 3,144,361 | +0.85(+1.61%) |
Jun 22, 2016 | 52.89 | 53.43 | 52.42 | 52.65 | 2,090,778 | -0.44(-0.83%) |
Jun 21, 2016 | 53.31 | 53.44 | 52.12 | 53.09 | 2,916,178 | -0.27(-0.51%) |
Jun 20, 2016 | 53.49 | 54.49 | 53.00 | 53.36 | 2,445,866 | +0.36(+0.68%) |
Jun 17, 2016 | 53.18 | 54.30 | 52.90 | 53.00 | 2,918,601 | -0.01(-0.02%) |
Jun 16, 2016 | 52.36 | 53.34 | 51.98 | 53.01 | 3,171,840 | +0.37(+0.70%) |
Jun 15, 2016 | 52.35 | 53.43 | 52.35 | 52.64 | 1,538,947 | +0.20(+0.38%) |
Jun 14, 2016 | 52.40 | 52.95 | 51.71 | 52.44 | 2,339,387 | +0.06(+0.11%) |
Jun 13, 2016 | 53.30 | 53.58 | 52.34 | 52.38 | 2,814,148 | -1.09(-2.04%) |
Jun 10, 2016 | 54.54 | 54.97 | 53.15 | 53.47 | 2,951,873 | -1.89(-3.41%) |
Jun 09, 2016 | 55.50 | 55.80 | 55.05 | 55.36 | 2,545,365 | -0.44(-0.79%) |
Jun 08, 2016 | 56.39 | 56.39 | 55.09 | 55.80 | 2,627,650 | -0.26(-0.46%) |
Jun 07, 2016 | 55.07 | 56.60 | 54.92 | 56.06 | 4,470,648 | +1.24(+2.26%) |
Jun 06, 2016 | 54.40 | 54.96 | 53.76 | 54.82 | 3,380,874 | +0.52(+0.96%) |
Jun 03, 2016 | 53.42 | 54.41 | 52.44 | 54.30 | 5,364,693 | +0.62(+1.15%) |
Jun 02, 2016 | 50.73 | 53.81 | 50.22 | 53.68 | 6,222,045 | +2.95(+5.82%) |
Jun 01, 2016 | 49.35 | 50.81 | 49.35 | 50.73 | 2,901,295 | +0.83(+1.66%) |
May 31, 2016 | 48.84 | 49.97 | 48.40 | 49.90 | 2,618,591 | +0.95(+1.94%) |
May 27, 2016 | 48.08 | 48.95 | 48.95 | 48.95 | 2,600,500 | +1.03(+2.15%) |
May 26, 2016 | 47.82 | 48.45 | 47.52 | 47.92 | 2,847,955 | +0.11(+0.23%) |
May 25, 2016 | 46.71 | 47.95 | 46.67 | 47.81 | 1,822,982 | +1.10(+2.35%) |
May 24, 2016 | 46.38 | 47.47 | 46.01 | 46.71 | 2,632,723 | +0.56(+1.21%) |
May 23, 2016 | 46.49 | 46.94 | 46.10 | 46.15 | 1,810,056 | -0.34(-0.73%) |
May 20, 2016 | 44.87 | 46.56 | 44.87 | 46.49 | 3,491,009 | +2.10(+4.73%) |
May 19, 2016 | 44.68 | 45.10 | 44.34 | 44.39 | 2,172,025 | -0.51(-1.14%) |
May 18, 2016 | 45.58 | 46.11 | 44.51 | 44.90 | 2,338,346 | -0.74(-1.62%) |
May 17, 2016 | 45.13 | 46.29 | 44.81 | 45.64 | 2,788,743 | +0.36(+0.80%) |
May 16, 2016 | 45.80 | 46.47 | 45.12 | 45.28 | 4,375,581 | -0.58(-1.26%) |
May 13, 2016 | 45.31 | 46.59 | 45.12 | 45.86 | 4,121,981 | +0.43(+0.95%) |
May 12, 2016 | 47.83 | 47.89 | 45.35 | 45.43 | 4,475,649 | -2.03(-4.28%) |
May 11, 2016 | 47.27 | 48.07 | 46.68 | 47.46 | 4,931,978 | -0.08(-0.17%) |
May 10, 2016 | 47.88 | 48.34 | 47.39 | 47.54 | 4,401,622 | -0.13(-0.27%) |
May 09, 2016 | 46.70 | 48.29 | 46.68 | 47.67 | 4,305,453 | +0.97(+2.08%) |
May 06, 2016 | 44.48 | 47.00 | 44.40 | 46.70 | 6,157,664 | +2.61(+5.92%) |
May 05, 2016 | 46.19 | 46.37 | 43.86 | 44.09 | 4,911,300 | -1.95(-4.24%) |
May 04, 2016 | 47.02 | 47.24 | 45.56 | 46.04 | 4,470,407 | -1.35(-2.85%) |
May 03, 2016 | 48.50 | 48.59 | 47.37 | 47.39 | 2,828,603 | -1.53(-3.13%) |