Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 58.33 | 58.48 | 57.72 | 58.26 | 1,904,036 | -0.09(-0.15%) |
Jul 28, 2016 | 58.09 | 58.48 | 57.09 | 58.35 | 2,011,964 | -0.09(-0.15%) |
Jul 27, 2016 | 58.64 | 58.92 | 58.04 | 58.44 | 1,360,408 | -0.19(-0.32%) |
Jul 26, 2016 | 57.66 | 58.74 | 57.64 | 58.63 | 1,406,066 | +0.83(+1.44%) |
Jul 25, 2016 | 57.87 | 58.22 | 57.37 | 57.80 | 1,306,566 | -0.15(-0.26%) |
Jul 22, 2016 | 57.56 | 58.26 | 57.01 | 57.95 | 1,445,453 | +0.39(+0.68%) |
Jul 21, 2016 | 57.11 | 58.72 | 56.58 | 57.56 | 4,857,563 | +1.52(+2.71%) |
Jul 20, 2016 | 55.05 | 56.24 | 55.03 | 56.04 | 2,236,508 | +1.32(+2.41%) |
Jul 19, 2016 | 54.95 | 55.29 | 54.49 | 54.72 | 1,916,253 | -0.75(-1.35%) |
Jul 18, 2016 | 55.11 | 55.81 | 54.98 | 55.47 | 1,987,471 | +0.24(+0.43%) |
Jul 15, 2016 | 55.77 | 55.78 | 55.09 | 55.23 | 1,512,329 | -0.17(-0.31%) |
Jul 14, 2016 | 55.01 | 55.55 | 54.83 | 55.40 | 1,769,301 | +0.80(+1.47%) |
Jul 13, 2016 | 54.69 | 55.00 | 54.28 | 54.60 | 1,890,822 | -0.18(-0.33%) |
Jul 12, 2016 | 53.96 | 54.95 | 53.94 | 54.78 | 2,880,385 | +1.46(+2.74%) |
Jul 11, 2016 | 52.74 | 53.67 | 52.68 | 53.32 | 2,640,758 | +0.65(+1.23%) |
Jul 08, 2016 | 51.06 | 52.75 | 50.44 | 52.67 | 2,457,163 | +2.23(+4.42%) |
Jul 07, 2016 | 50.40 | 51.09 | 49.99 | 50.44 | 1,931,472 | -0.01(-0.02%) |
Jul 06, 2016 | 48.21 | 50.59 | 48.21 | 50.45 | 5,203,662 | +2.69(+5.63%) |
Jul 05, 2016 | 49.07 | 49.20 | 47.00 | 47.76 | 3,365,740 | -1.90(-3.83%) |
Jul 01, 2016 | 49.43 | 49.66 | 49.66 | 49.66 | 2,408,300 | +0.63(+1.28%) |
Jun 30, 2016 | 47.91 | 49.12 | 47.38 | 49.03 | 3,445,983 | +1.01(+2.10%) |
Jun 29, 2016 | 47.22 | 48.31 | 47.16 | 48.02 | 2,751,181 | +1.31(+2.80%) |
Jun 28, 2016 | 46.61 | 47.29 | 46.23 | 46.71 | 2,824,547 | +1.01(+2.21%) |
Jun 27, 2016 | 45.86 | 45.98 | 45.06 | 45.70 | 4,532,969 | -0.62(-1.34%) |
Jun 24, 2016 | 45.69 | 46.68 | 45.47 | 46.32 | 4,647,850 | -0.66(-1.40%) |
Jun 23, 2016 | 47.21 | 48.19 | 46.87 | 46.98 | 3,706,080 | +0.48(+1.03%) |
Jun 22, 2016 | 47.98 | 48.26 | 46.36 | 46.50 | 6,071,396 | -1.64(-3.41%) |
Jun 21, 2016 | 49.11 | 49.64 | 47.90 | 48.14 | 9,808,106 | -2.49(-4.92%) |
Jun 20, 2016 | 50.74 | 51.84 | 50.61 | 50.63 | 6,155,973 | +0.51(+1.02%) |
Jun 17, 2016 | 49.85 | 51.01 | 49.85 | 50.12 | 5,855,805 | +0.92(+1.87%) |
Jun 16, 2016 | 48.93 | 49.44 | 47.87 | 49.20 | 2,490,878 | -0.16(-0.32%) |
Jun 15, 2016 | 48.90 | 50.27 | 48.85 | 49.36 | 2,658,768 | +0.46(+0.94%) |
Jun 14, 2016 | 48.88 | 49.36 | 48.40 | 48.90 | 2,882,228 | -0.24(-0.49%) |
Jun 13, 2016 | 49.01 | 49.56 | 48.65 | 49.14 | 2,337,524 | -0.11(-0.22%) |
Jun 10, 2016 | 51.15 | 51.15 | 49.13 | 49.25 | 2,827,530 | -2.56(-4.94%) |
Jun 09, 2016 | 51.94 | 51.98 | 50.98 | 51.81 | 2,414,120 | -0.71(-1.35%) |
Jun 08, 2016 | 53.13 | 53.49 | 52.50 | 52.52 | 1,994,089 | -0.44(-0.83%) |
Jun 07, 2016 | 51.92 | 53.50 | 51.90 | 52.96 | 3,061,606 | +1.04(+2.00%) |
Jun 06, 2016 | 51.27 | 52.01 | 50.74 | 51.92 | 2,524,836 | +0.38(+0.74%) |
Jun 03, 2016 | 51.67 | 51.81 | 50.53 | 51.54 | 3,729,437 | -0.55(-1.06%) |
Jun 02, 2016 | 51.77 | 52.30 | 51.11 | 52.09 | 3,613,826 | +0.00(+0.00%) |
Jun 01, 2016 | 53.66 | 53.41 | 51.47 | 52.09 | 3,458,078 | -1.57(-2.93%) |
May 31, 2016 | 53.83 | 54.16 | 53.47 | 53.66 | 2,505,509 | +0.07(+0.13%) |
May 27, 2016 | 53.49 | 53.59 | 53.59 | 53.59 | 1,986,700 | +0.20(+0.37%) |
May 26, 2016 | 54.08 | 54.42 | 53.15 | 53.39 | 1,652,345 | -0.65(-1.20%) |
May 25, 2016 | 53.04 | 54.60 | 52.87 | 54.04 | 2,317,324 | +1.15(+2.17%) |
May 24, 2016 | 52.28 | 53.14 | 51.91 | 52.89 | 1,388,439 | +0.76(+1.46%) |
May 23, 2016 | 52.82 | 52.97 | 52.11 | 52.13 | 1,515,798 | -0.60(-1.14%) |
May 20, 2016 | 51.50 | 52.73 | 51.31 | 52.73 | 2,299,656 | +1.41(+2.75%) |
May 19, 2016 | 50.79 | 51.91 | 50.72 | 51.32 | 1,910,006 | +0.53(+1.04%) |
May 18, 2016 | 50.79 | 51.13 | 50.32 | 50.79 | 3,243,297 | -0.02(-0.04%) |
May 17, 2016 | 50.40 | 51.15 | 50.08 | 50.81 | 2,286,829 | +0.17(+0.34%) |
May 16, 2016 | 50.66 | 51.09 | 50.30 | 50.64 | 2,313,435 | -0.03(-0.06%) |
May 13, 2016 | 50.85 | 51.60 | 50.56 | 50.67 | 3,717,337 | -0.33(-0.65%) |
May 12, 2016 | 51.15 | 51.30 | 50.49 | 51.00 | 1,959,082 | +0.03(+0.06%) |
May 11, 2016 | 52.22 | 52.22 | 50.74 | 50.97 | 2,178,525 | -1.53(-2.91%) |
May 10, 2016 | 51.44 | 52.80 | 51.20 | 52.50 | 1,686,508 | +1.27(+2.48%) |
May 09, 2016 | 50.41 | 51.55 | 50.30 | 51.23 | 1,382,007 | +0.82(+1.63%) |
May 06, 2016 | 50.41 | 50.83 | 49.84 | 50.41 | 1,589,566 | -0.19(-0.38%) |
May 05, 2016 | 51.61 | 51.71 | 50.47 | 50.60 | 2,077,415 | -0.69(-1.35%) |
May 04, 2016 | 51.55 | 52.19 | 50.99 | 51.29 | 1,869,303 | -0.63(-1.21%) |
May 03, 2016 | 51.47 | 52.36 | 51.02 | 51.92 | 1,811,319 | -0.28(-0.54%) |