Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.45 | 50.11 | 49.36 | 49.91 | 2,068,024 | +0.57(+1.15%) |
Jul 28, 2016 | 49.16 | 49.47 | 49.05 | 49.34 | 1,539,751 | +0.14(+0.28%) |
Jul 27, 2016 | 49.34 | 49.84 | 48.73 | 49.20 | 2,072,502 | -0.52(-1.05%) |
Jul 26, 2016 | 50.41 | 50.46 | 49.56 | 49.73 | 2,587,314 | -0.60(-1.19%) |
Jul 25, 2016 | 50.17 | 50.34 | 49.86 | 50.33 | 1,605,804 | +0.05(+0.09%) |
Jul 22, 2016 | 49.79 | 50.38 | 49.73 | 50.28 | 1,989,007 | +0.52(+1.04%) |
Jul 21, 2016 | 49.10 | 49.89 | 48.90 | 49.76 | 2,978,248 | +0.54(+1.09%) |
Jul 20, 2016 | 49.41 | 49.58 | 49.03 | 49.23 | 1,400,225 | -0.12(-0.23%) |
Jul 19, 2016 | 49.44 | 49.50 | 49.14 | 49.34 | 1,116,719 | -0.06(-0.12%) |
Jul 18, 2016 | 49.31 | 49.62 | 49.30 | 49.40 | 1,520,444 | +0.22(+0.45%) |
Jul 15, 2016 | 49.25 | 49.49 | 48.93 | 49.18 | 2,324,044 | -0.02(-0.05%) |
Jul 14, 2016 | 49.07 | 49.46 | 48.91 | 49.20 | 1,867,421 | -0.21(-0.42%) |
Jul 13, 2016 | 49.19 | 49.43 | 49.06 | 49.41 | 2,448,106 | +0.42(+0.86%) |
Jul 12, 2016 | 49.60 | 49.70 | 48.93 | 48.99 | 2,210,338 | -0.92(-1.85%) |
Jul 11, 2016 | 49.70 | 49.96 | 49.11 | 49.91 | 1,945,719 | -0.09(-0.18%) |
Jul 08, 2016 | 49.39 | 50.02 | 49.50 | 50.00 | 2,607,584 | +0.50(+1.01%) |
Jul 07, 2016 | 50.36 | 50.36 | 49.35 | 49.50 | 2,979,479 | -0.98(-1.93%) |
Jul 06, 2016 | 50.53 | 50.61 | 49.98 | 50.48 | 3,295,026 | -0.13(-0.26%) |
Jul 05, 2016 | 50.00 | 50.83 | 50.00 | 50.61 | 3,245,979 | +0.59(+1.18%) |
Jul 01, 2016 | 50.21 | 50.02 | 50.02 | 50.02 | 2,340,814 | -0.19(-0.38%) |
Jun 30, 2016 | 49.40 | 50.21 | 49.24 | 50.21 | 4,164,093 | +0.88(+1.78%) |
Jun 29, 2016 | 49.70 | 49.83 | 49.05 | 49.33 | 3,439,188 | -0.12(-0.25%) |
Jun 28, 2016 | 49.61 | 49.61 | 48.78 | 49.46 | 4,456,409 | -0.12(-0.25%) |
Jun 27, 2016 | 48.90 | 49.69 | 48.72 | 49.58 | 6,657,834 | +0.89(+1.83%) |
Jun 24, 2016 | 48.23 | 49.18 | 48.02 | 48.69 | 3,735,405 | +0.42(+0.86%) |
Jun 23, 2016 | 48.40 | 48.40 | 47.95 | 48.27 | 1,648,339 | -0.08(-0.16%) |
Jun 22, 2016 | 48.47 | 48.55 | 48.22 | 48.35 | 2,053,388 | -0.02(-0.03%) |
Jun 21, 2016 | 48.48 | 48.72 | 48.18 | 48.37 | 2,113,189 | -0.03(-0.06%) |
Jun 20, 2016 | 48.67 | 48.70 | 47.87 | 48.40 | 2,134,394 | -0.28(-0.57%) |
Jun 17, 2016 | 48.43 | 48.76 | 48.09 | 48.67 | 3,427,133 | +0.12(+0.25%) |
Jun 16, 2016 | 48.10 | 48.64 | 48.10 | 48.55 | 2,208,165 | +0.45(+0.93%) |
Jun 15, 2016 | 48.59 | 48.63 | 47.81 | 48.10 | 2,025,107 | -0.48(-1.00%) |
Jun 14, 2016 | 48.07 | 48.59 | 47.76 | 48.59 | 3,274,268 | +0.52(+1.07%) |
Jun 13, 2016 | 48.15 | 48.35 | 47.94 | 48.07 | 2,627,576 | -0.01(-0.02%) |
Jun 10, 2016 | 47.82 | 48.19 | 47.75 | 48.08 | 2,440,003 | +0.16(+0.34%) |
Jun 09, 2016 | 47.37 | 47.96 | 47.17 | 47.92 | 2,257,806 | +0.52(+1.09%) |
Jun 08, 2016 | 46.79 | 47.45 | 46.65 | 47.40 | 1,651,998 | +0.58(+1.23%) |
Jun 07, 2016 | 47.04 | 47.29 | 46.72 | 46.83 | 2,420,400 | -0.16(-0.34%) |
Jun 06, 2016 | 47.20 | 47.48 | 46.87 | 46.99 | 2,357,928 | -0.32(-0.67%) |
Jun 03, 2016 | 46.73 | 47.53 | 46.72 | 47.30 | 1,948,356 | +1.03(+2.23%) |
Jun 02, 2016 | 46.41 | 46.48 | 45.84 | 46.27 | 2,679,951 | -0.21(-0.45%) |
Jun 01, 2016 | 46.24 | 46.55 | 46.11 | 46.48 | 2,947,980 | +0.24(+0.52%) |
May 31, 2016 | 45.78 | 46.39 | 45.77 | 46.24 | 3,727,958 | +0.32(+0.69%) |
May 27, 2016 | 46.00 | 45.93 | 45.93 | 45.93 | 1,434,348 | +0.05(+0.10%) |
May 26, 2016 | 45.17 | 45.92 | 45.14 | 45.88 | 2,613,039 | +0.71(+1.57%) |
May 25, 2016 | 45.02 | 45.24 | 44.77 | 45.17 | 1,928,368 | -0.09(-0.20%) |
May 24, 2016 | 44.70 | 45.29 | 44.47 | 45.27 | 2,003,227 | +0.68(+1.52%) |
May 23, 2016 | 45.15 | 45.25 | 44.57 | 44.59 | 1,318,929 | -0.40(-0.89%) |
May 20, 2016 | 45.12 | 45.12 | 44.58 | 44.99 | 5,801,138 | +0.07(+0.15%) |
May 19, 2016 | 44.33 | 44.94 | 44.02 | 44.92 | 2,066,859 | +0.41(+0.92%) |
May 18, 2016 | 45.02 | 45.48 | 44.34 | 44.51 | 2,663,035 | -0.78(-1.71%) |
May 17, 2016 | 46.17 | 46.23 | 45.05 | 45.29 | 4,164,169 | -0.96(-2.08%) |
May 16, 2016 | 46.00 | 46.27 | 45.59 | 46.25 | 2,008,262 | +0.18(+0.40%) |
May 13, 2016 | 46.25 | 46.31 | 45.76 | 46.07 | 1,965,480 | -0.21(-0.45%) |
May 12, 2016 | 45.97 | 46.43 | 45.84 | 46.27 | 2,714,119 | +0.09(+0.20%) |
May 11, 2016 | 45.94 | 46.24 | 45.63 | 46.18 | 2,616,077 | +0.40(+0.88%) |
May 10, 2016 | 45.83 | 46.08 | 45.59 | 45.78 | 3,043,969 | -0.04(-0.08%) |
May 09, 2016 | 45.56 | 45.88 | 45.22 | 45.82 | 3,168,323 | +0.63(+1.40%) |
May 06, 2016 | 45.71 | 45.75 | 44.79 | 45.18 | 3,269,126 | -0.55(-1.20%) |
May 05, 2016 | 45.69 | 46.13 | 45.50 | 45.73 | 2,254,660 | -0.10(-0.22%) |
May 04, 2016 | 44.93 | 46.14 | 44.93 | 45.83 | 2,976,152 | +0.88(+1.95%) |
May 03, 2016 | 44.86 | 45.29 | 44.49 | 44.95 | 3,423,217 | +0.40(+0.91%) |