Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 53.04 | 53.11 | 52.76 | 53.02 | 163,633 | -0.11(-0.21%) |
Jul 28, 2016 | 53.13 | 53.24 | 52.90 | 53.13 | 81,450 | -0.07(-0.14%) |
Jul 27, 2016 | 53.49 | 53.49 | 53.06 | 53.21 | 89,638 | -0.21(-0.39%) |
Jul 26, 2016 | 53.02 | 53.42 | 53.02 | 53.42 | 104,284 | +0.45(+0.85%) |
Jul 25, 2016 | 53.09 | 53.09 | 52.86 | 52.97 | 29,399 | -0.25(-0.46%) |
Jul 22, 2016 | 52.91 | 53.22 | 52.81 | 53.22 | 64,274 | -0.01(-0.03%) |
Jul 21, 2016 | 53.56 | 53.65 | 53.12 | 53.23 | 221,009 | -0.41(-0.77%) |
Jul 20, 2016 | 53.39 | 53.76 | 53.39 | 53.64 | 83,427 | +0.26(+0.48%) |
Jul 19, 2016 | 53.30 | 53.48 | 53.14 | 53.38 | 102,909 | +0.02(+0.04%) |
Jul 18, 2016 | 53.46 | 53.69 | 53.27 | 53.36 | 162,232 | -0.05(-0.09%) |
Jul 15, 2016 | 53.54 | 53.56 | 53.33 | 53.41 | 142,681 | +0.02(+0.03%) |
Jul 14, 2016 | 53.40 | 53.58 | 53.34 | 53.39 | 168,450 | +0.28(+0.52%) |
Jul 13, 2016 | 53.18 | 53.18 | 52.90 | 53.12 | 90,214 | +0.10(+0.19%) |
Jul 12, 2016 | 52.85 | 53.11 | 52.79 | 53.01 | 283,086 | +0.40(+0.75%) |
Jul 11, 2016 | 52.48 | 52.76 | 52.44 | 52.62 | 96,901 | +0.27(+0.52%) |
Jul 08, 2016 | 51.65 | 52.42 | 51.35 | 52.35 | 156,331 | +0.99(+1.94%) |
Jul 07, 2016 | 51.28 | 51.60 | 51.16 | 51.35 | 578,872 | +0.10(+0.19%) |
Jul 06, 2016 | 50.84 | 51.27 | 50.61 | 51.25 | 430,255 | +0.28(+0.56%) |
Jul 05, 2016 | 51.21 | 51.21 | 50.74 | 50.97 | 350,591 | -0.49(-0.95%) |
Jul 01, 2016 | 51.35 | 51.46 | 51.46 | 51.46 | 1,292,609 | +0.14(+0.27%) |
Jun 30, 2016 | 50.35 | 51.32 | 50.35 | 51.32 | 269,903 | +1.03(+2.04%) |
Jun 29, 2016 | 49.93 | 50.36 | 49.92 | 50.29 | 135,881 | +0.81(+1.64%) |
Jun 28, 2016 | 49.22 | 49.48 | 48.98 | 49.48 | 189,217 | +0.81(+1.66%) |
Jun 27, 2016 | 49.56 | 49.56 | 48.47 | 48.67 | 397,579 | -1.21(-2.43%) |
Jun 24, 2016 | 50.13 | 50.89 | 49.82 | 49.89 | 213,547 | -2.16(-4.14%) |
Jun 23, 2016 | 51.87 | 52.04 | 51.75 | 52.04 | 127,099 | +0.64(+1.24%) |
Jun 22, 2016 | 51.64 | 51.72 | 51.36 | 51.40 | 80,058 | -0.15(-0.30%) |
Jun 21, 2016 | 51.65 | 51.66 | 51.47 | 51.56 | 98,150 | -0.17(-0.33%) |
Jun 20, 2016 | 51.65 | 52.11 | 51.65 | 51.73 | 58,984 | +0.54(+1.06%) |
Jun 17, 2016 | 51.17 | 51.28 | 50.97 | 51.19 | 61,912 | -0.02(-0.05%) |
Jun 16, 2016 | 50.82 | 51.28 | 50.43 | 51.21 | 2,103,474 | +0.17(+0.34%) |
Jun 15, 2016 | 51.22 | 51.40 | 51.00 | 51.04 | 100,063 | -0.00(-0.01%) |
Jun 14, 2016 | 50.82 | 51.09 | 50.70 | 51.05 | 88,933 | +0.10(+0.20%) |
Jun 13, 2016 | 51.28 | 51.46 | 50.93 | 50.94 | 155,505 | -0.37(-0.73%) |
Jun 10, 2016 | 51.61 | 51.61 | 51.17 | 51.32 | 122,426 | -0.62(-1.18%) |
Jun 09, 2016 | 51.74 | 51.98 | 51.68 | 51.93 | 57,104 | -0.10(-0.19%) |
Jun 08, 2016 | 51.79 | 52.06 | 51.79 | 52.03 | 102,987 | +0.27(+0.52%) |
Jun 07, 2016 | 51.68 | 51.92 | 51.68 | 51.76 | 117,092 | +0.15(+0.29%) |
Jun 06, 2016 | 51.28 | 51.67 | 51.24 | 51.61 | 101,058 | +0.39(+0.76%) |
Jun 03, 2016 | 51.14 | 51.24 | 50.78 | 51.22 | 70,099 | -0.00(-0.01%) |
Jun 02, 2016 | 50.85 | 51.22 | 50.85 | 51.22 | 106,765 | +0.16(+0.32%) |
Jun 01, 2016 | 50.66 | 51.09 | 50.63 | 51.06 | 102,736 | +0.06(+0.11%) |
May 31, 2016 | 51.10 | 51.19 | 50.84 | 51.00 | 331,685 | +0.02(+0.05%) |
May 27, 2016 | 50.80 | 50.98 | 50.98 | 50.98 | 104,263 | +0.17(+0.34%) |
May 26, 2016 | 50.86 | 51.00 | 50.76 | 50.81 | 84,155 | -0.09(-0.18%) |
May 25, 2016 | 50.70 | 50.96 | 50.70 | 50.90 | 54,880 | +0.33(+0.65%) |
May 24, 2016 | 50.10 | 50.66 | 50.10 | 50.57 | 101,292 | +0.69(+1.37%) |
May 23, 2016 | 49.91 | 50.07 | 49.79 | 49.88 | 48,589 | -0.07(-0.15%) |
May 20, 2016 | 49.76 | 50.10 | 49.76 | 49.96 | 60,962 | +0.34(+0.68%) |
May 19, 2016 | 49.66 | 49.82 | 49.28 | 49.62 | 180,741 | -0.41(-0.83%) |
May 18, 2016 | 49.99 | 50.45 | 49.78 | 50.04 | 134,101 | -0.12(-0.23%) |
May 17, 2016 | 50.53 | 50.67 | 50.00 | 50.16 | 109,213 | -0.32(-0.64%) |
May 16, 2016 | 49.96 | 50.64 | 49.96 | 50.48 | 267,335 | +0.52(+1.04%) |
May 13, 2016 | 50.48 | 50.61 | 49.85 | 49.96 | 724,860 | -0.61(-1.22%) |
May 12, 2016 | 50.81 | 50.81 | 50.32 | 50.57 | 61,963 | -0.07(-0.13%) |
May 11, 2016 | 50.96 | 51.10 | 50.64 | 50.64 | 89,806 | -0.38(-0.75%) |
May 10, 2016 | 50.34 | 51.02 | 50.34 | 51.02 | 180,144 | +0.89(+1.77%) |
May 09, 2016 | 50.17 | 50.36 | 50.08 | 50.14 | 66,623 | -0.19(-0.37%) |
May 06, 2016 | 49.82 | 50.36 | 49.82 | 50.32 | 121,952 | +0.36(+0.73%) |
May 05, 2016 | 50.18 | 50.23 | 49.90 | 49.96 | 71,191 | -0.05(-0.10%) |
May 04, 2016 | 50.24 | 50.32 | 49.80 | 50.01 | 307,168 | -0.47(-0.93%) |
May 03, 2016 | 50.67 | 50.67 | 50.16 | 50.48 | 151,632 | -0.42(-0.83%) |