Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.22 | 50.48 | 49.65 | 50.24 | 1,916,450 | -0.20(-0.39%) |
Jul 28, 2016 | 50.33 | 50.53 | 50.12 | 50.43 | 1,535,700 | -0.09(-0.18%) |
Jul 27, 2016 | 51.09 | 51.49 | 50.24 | 50.52 | 3,150,523 | -0.36(-0.70%) |
Jul 26, 2016 | 50.38 | 50.95 | 50.38 | 50.88 | 2,781,514 | +0.96(+1.93%) |
Jul 25, 2016 | 49.93 | 49.96 | 49.43 | 49.92 | 1,130,225 | -0.20(-0.41%) |
Jul 22, 2016 | 50.51 | 50.54 | 49.41 | 50.12 | 2,370,276 | -0.45(-0.89%) |
Jul 21, 2016 | 50.49 | 51.51 | 50.01 | 50.57 | 4,174,659 | -0.80(-1.56%) |
Jul 20, 2016 | 51.35 | 51.75 | 51.06 | 51.38 | 2,261,964 | +0.06(+0.11%) |
Jul 19, 2016 | 51.13 | 51.49 | 50.99 | 51.32 | 945,888 | -0.16(-0.31%) |
Jul 18, 2016 | 51.35 | 51.50 | 51.05 | 51.48 | 1,150,425 | +0.06(+0.12%) |
Jul 15, 2016 | 51.28 | 51.53 | 51.13 | 51.42 | 1,455,641 | +0.38(+0.74%) |
Jul 14, 2016 | 51.31 | 51.69 | 51.02 | 51.04 | 1,189,331 | +0.18(+0.35%) |
Jul 13, 2016 | 50.74 | 51.10 | 50.22 | 50.86 | 1,783,110 | +0.20(+0.40%) |
Jul 12, 2016 | 50.42 | 50.94 | 50.36 | 50.66 | 1,656,652 | +0.68(+1.35%) |
Jul 11, 2016 | 49.81 | 50.36 | 49.58 | 49.98 | 1,595,935 | +0.51(+1.04%) |
Jul 08, 2016 | 48.92 | 49.56 | 48.34 | 49.47 | 2,631,393 | +1.13(+2.34%) |
Jul 07, 2016 | 47.78 | 48.98 | 47.68 | 48.34 | 4,861,981 | +1.05(+2.23%) |
Jul 06, 2016 | 46.98 | 47.36 | 46.63 | 47.28 | 3,090,702 | +0.09(+0.19%) |
Jul 05, 2016 | 48.09 | 48.09 | 47.08 | 47.19 | 3,167,454 | -1.45(-2.98%) |
Jul 01, 2016 | 48.63 | 48.64 | 48.64 | 48.64 | 2,237,188 | -0.11(-0.23%) |
Jun 30, 2016 | 47.93 | 48.76 | 47.53 | 48.75 | 1,908,500 | +0.96(+2.00%) |
Jun 29, 2016 | 47.19 | 47.91 | 46.77 | 47.80 | 1,997,453 | +1.23(+2.64%) |
Jun 28, 2016 | 46.00 | 46.57 | 45.86 | 46.57 | 1,828,609 | +1.13(+2.49%) |
Jun 27, 2016 | 46.90 | 46.95 | 44.96 | 45.43 | 2,327,271 | -2.01(-4.24%) |
Jun 24, 2016 | 48.39 | 48.77 | 47.32 | 47.44 | 2,318,094 | -2.95(-5.86%) |
Jun 23, 2016 | 50.30 | 50.51 | 49.99 | 50.40 | 1,370,770 | +0.72(+1.46%) |
Jun 22, 2016 | 49.95 | 50.20 | 49.64 | 49.67 | 1,045,584 | -0.13(-0.27%) |
Jun 21, 2016 | 49.93 | 50.04 | 49.42 | 49.81 | 1,318,884 | -0.30(-0.60%) |
Jun 20, 2016 | 50.05 | 50.66 | 49.84 | 50.11 | 1,460,066 | +0.69(+1.39%) |
Jun 17, 2016 | 49.16 | 49.74 | 49.16 | 49.42 | 2,717,742 | +0.34(+0.70%) |
Jun 16, 2016 | 48.63 | 49.20 | 48.01 | 49.08 | 1,247,823 | +0.08(+0.16%) |
Jun 15, 2016 | 48.85 | 49.53 | 48.82 | 49.00 | 2,394,840 | +0.05(+0.10%) |
Jun 14, 2016 | 49.18 | 49.46 | 48.63 | 48.95 | 2,496,173 | -0.41(-0.84%) |
Jun 13, 2016 | 49.46 | 49.97 | 49.23 | 49.36 | 1,435,505 | -0.34(-0.68%) |
Jun 10, 2016 | 50.33 | 50.62 | 49.48 | 49.70 | 2,578,674 | -0.99(-1.96%) |
Jun 09, 2016 | 49.86 | 50.83 | 49.86 | 50.69 | 2,118,334 | +0.31(+0.61%) |
Jun 08, 2016 | 50.48 | 50.89 | 50.25 | 50.38 | 2,579,403 | +0.80(+1.62%) |
Jun 07, 2016 | 49.30 | 49.77 | 49.17 | 49.58 | 2,306,421 | +0.49(+1.00%) |
Jun 06, 2016 | 47.28 | 49.15 | 47.06 | 49.09 | 3,320,873 | +2.14(+4.55%) |
Jun 03, 2016 | 47.06 | 47.36 | 46.49 | 46.95 | 1,047,010 | -0.17(-0.36%) |
Jun 02, 2016 | 46.99 | 47.19 | 46.64 | 47.12 | 1,356,585 | +0.01(+0.03%) |
Jun 01, 2016 | 46.54 | 47.16 | 46.30 | 47.11 | 1,805,000 | +0.16(+0.34%) |
May 31, 2016 | 46.98 | 47.25 | 46.66 | 46.94 | 1,511,172 | +0.01(+0.01%) |
May 27, 2016 | 46.79 | 46.94 | 46.94 | 46.94 | 734,970 | +0.04(+0.08%) |
May 26, 2016 | 46.93 | 47.38 | 46.71 | 46.90 | 1,415,780 | +0.31(+0.66%) |
May 25, 2016 | 46.17 | 46.70 | 46.14 | 46.59 | 1,990,976 | +0.64(+1.40%) |
May 24, 2016 | 45.42 | 46.03 | 45.20 | 45.95 | 1,083,376 | +0.82(+1.83%) |
May 23, 2016 | 45.05 | 45.38 | 44.74 | 45.13 | 877,120 | -0.06(-0.12%) |
May 20, 2016 | 45.16 | 45.47 | 44.82 | 45.18 | 1,476,167 | +0.38(+0.84%) |
May 19, 2016 | 45.48 | 45.48 | 44.29 | 44.80 | 2,500,883 | -0.99(-2.15%) |
May 18, 2016 | 46.33 | 46.49 | 45.50 | 45.79 | 2,085,779 | -0.78(-1.67%) |
May 17, 2016 | 46.38 | 46.89 | 46.19 | 46.57 | 2,206,940 | +0.09(+0.20%) |
May 16, 2016 | 45.61 | 46.71 | 45.54 | 46.47 | 1,601,961 | +1.10(+2.42%) |
May 13, 2016 | 46.09 | 46.43 | 45.29 | 45.38 | 1,495,564 | -0.84(-1.81%) |
May 12, 2016 | 46.27 | 46.68 | 45.67 | 46.22 | 1,668,222 | +0.06(+0.12%) |
May 11, 2016 | 45.99 | 46.44 | 45.74 | 46.16 | 1,815,753 | +0.08(+0.18%) |
May 10, 2016 | 44.90 | 46.17 | 44.57 | 46.08 | 2,192,598 | +1.97(+4.47%) |
May 09, 2016 | 44.37 | 44.45 | 43.95 | 44.11 | 1,912,091 | -0.57(-1.27%) |
May 06, 2016 | 44.09 | 44.73 | 44.09 | 44.67 | 1,234,293 | +0.36(+0.80%) |
May 05, 2016 | 44.73 | 45.01 | 44.24 | 44.31 | 1,955,634 | -0.06(-0.14%) |
May 04, 2016 | 45.07 | 45.46 | 44.22 | 44.38 | 1,303,897 | -0.89(-1.96%) |
May 03, 2016 | 45.48 | 45.57 | 44.83 | 45.27 | 1,958,780 | -0.51(-1.11%) |