Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.36 | 50.02 | 49.28 | 49.83 | 2,071,579 | +0.57(+1.15%) |
Jul 28, 2016 | 49.07 | 49.39 | 48.97 | 49.26 | 1,542,397 | +0.14(+0.28%) |
Jul 27, 2016 | 49.26 | 49.76 | 48.64 | 49.12 | 2,076,064 | -0.52(-1.05%) |
Jul 26, 2016 | 50.32 | 50.38 | 49.47 | 49.64 | 2,591,762 | -0.60(-1.19%) |
Jul 25, 2016 | 50.09 | 50.25 | 49.77 | 50.24 | 1,608,565 | +0.05(+0.09%) |
Jul 22, 2016 | 49.70 | 50.29 | 49.64 | 50.19 | 1,992,426 | +0.51(+1.04%) |
Jul 21, 2016 | 49.02 | 49.80 | 48.81 | 49.68 | 2,983,368 | +0.54(+1.09%) |
Jul 20, 2016 | 49.33 | 49.49 | 48.95 | 49.14 | 1,402,632 | -0.12(-0.23%) |
Jul 19, 2016 | 49.36 | 49.41 | 49.06 | 49.26 | 1,118,638 | -0.06(-0.12%) |
Jul 18, 2016 | 49.23 | 49.53 | 49.22 | 49.32 | 1,523,058 | +0.22(+0.45%) |
Jul 15, 2016 | 49.16 | 49.40 | 48.85 | 49.10 | 2,328,039 | -0.02(-0.05%) |
Jul 14, 2016 | 48.99 | 49.37 | 48.83 | 49.12 | 1,870,631 | -0.21(-0.42%) |
Jul 13, 2016 | 49.10 | 49.34 | 48.98 | 49.33 | 2,452,314 | +0.42(+0.86%) |
Jul 12, 2016 | 49.52 | 49.62 | 48.85 | 48.90 | 2,214,137 | -0.92(-1.85%) |
Jul 11, 2016 | 49.61 | 49.88 | 49.03 | 49.83 | 1,949,063 | -0.09(-0.18%) |
Jul 08, 2016 | 49.30 | 49.93 | 49.42 | 49.92 | 2,612,067 | +0.50(+1.01%) |
Jul 07, 2016 | 50.28 | 50.28 | 49.26 | 49.42 | 2,984,600 | -0.97(-1.93%) |
Jul 06, 2016 | 50.45 | 50.52 | 49.89 | 50.39 | 3,300,690 | -0.13(-0.26%) |
Jul 05, 2016 | 49.92 | 50.74 | 49.92 | 50.52 | 3,251,559 | +0.59(+1.18%) |
Jul 01, 2016 | 50.12 | 49.93 | 49.93 | 49.93 | 2,344,838 | -0.19(-0.38%) |
Jun 30, 2016 | 49.32 | 50.12 | 49.16 | 50.12 | 4,171,251 | +0.88(+1.78%) |
Jun 29, 2016 | 49.61 | 49.75 | 48.96 | 49.25 | 3,445,100 | -0.12(-0.25%) |
Jun 28, 2016 | 49.53 | 49.53 | 48.70 | 49.37 | 4,464,070 | -0.12(-0.25%) |
Jun 27, 2016 | 48.82 | 49.61 | 48.64 | 49.49 | 6,669,278 | +0.89(+1.83%) |
Jun 24, 2016 | 48.14 | 49.10 | 47.94 | 48.60 | 3,741,826 | +0.41(+0.86%) |
Jun 23, 2016 | 48.32 | 48.32 | 47.87 | 48.19 | 1,651,173 | -0.08(-0.16%) |
Jun 22, 2016 | 48.39 | 48.47 | 48.14 | 48.27 | 2,056,917 | -0.02(-0.03%) |
Jun 21, 2016 | 48.40 | 48.64 | 48.10 | 48.28 | 2,116,821 | -0.03(-0.06%) |
Jun 20, 2016 | 48.59 | 48.62 | 47.78 | 48.31 | 2,138,063 | -0.28(-0.57%) |
Jun 17, 2016 | 48.35 | 48.67 | 48.01 | 48.59 | 3,433,025 | +0.12(+0.25%) |
Jun 16, 2016 | 48.02 | 48.56 | 48.02 | 48.47 | 2,211,960 | +0.45(+0.93%) |
Jun 15, 2016 | 48.50 | 48.55 | 47.73 | 48.02 | 2,028,588 | -0.48(-1.00%) |
Jun 14, 2016 | 47.99 | 48.50 | 47.68 | 48.50 | 3,279,897 | +0.51(+1.07%) |
Jun 13, 2016 | 48.07 | 48.27 | 47.86 | 47.99 | 2,632,093 | -0.01(-0.02%) |
Jun 10, 2016 | 47.74 | 48.11 | 47.67 | 48.00 | 2,444,197 | +0.16(+0.34%) |
Jun 09, 2016 | 47.28 | 47.88 | 47.09 | 47.84 | 2,261,687 | +0.51(+1.09%) |
Jun 08, 2016 | 46.71 | 47.37 | 46.57 | 47.32 | 1,654,837 | +0.58(+1.23%) |
Jun 07, 2016 | 46.96 | 47.21 | 46.64 | 46.75 | 2,424,560 | -0.16(-0.34%) |
Jun 06, 2016 | 47.12 | 47.40 | 46.79 | 46.91 | 2,361,981 | -0.31(-0.67%) |
Jun 03, 2016 | 46.65 | 47.45 | 46.64 | 47.22 | 1,951,705 | +1.03(+2.23%) |
Jun 02, 2016 | 46.33 | 46.40 | 45.76 | 46.19 | 2,684,557 | -0.21(-0.45%) |
Jun 01, 2016 | 46.16 | 46.47 | 46.03 | 46.40 | 2,953,047 | +0.24(+0.52%) |
May 31, 2016 | 45.70 | 46.31 | 45.70 | 46.16 | 3,734,366 | +0.31(+0.69%) |
May 27, 2016 | 45.92 | 45.85 | 45.85 | 45.85 | 1,436,814 | +0.05(+0.10%) |
May 26, 2016 | 45.10 | 45.84 | 45.06 | 45.80 | 2,617,530 | +0.71(+1.57%) |
May 25, 2016 | 44.94 | 45.16 | 44.70 | 45.10 | 1,931,683 | -0.09(-0.20%) |
May 24, 2016 | 44.63 | 45.21 | 44.40 | 45.19 | 2,006,670 | +0.68(+1.52%) |
May 23, 2016 | 45.07 | 45.17 | 44.49 | 44.51 | 1,321,197 | -0.40(-0.89%) |
May 20, 2016 | 45.04 | 45.04 | 44.51 | 44.91 | 5,811,109 | +0.07(+0.15%) |
May 19, 2016 | 44.25 | 44.86 | 43.95 | 44.84 | 2,070,411 | +0.41(+0.92%) |
May 18, 2016 | 44.94 | 45.40 | 44.26 | 44.44 | 2,667,612 | -0.78(-1.71%) |
May 17, 2016 | 46.09 | 46.15 | 44.97 | 45.21 | 4,171,327 | -0.96(-2.08%) |
May 16, 2016 | 45.93 | 46.19 | 45.51 | 46.17 | 2,011,714 | +0.18(+0.40%) |
May 13, 2016 | 46.17 | 46.23 | 45.68 | 45.99 | 1,968,859 | -0.21(-0.45%) |
May 12, 2016 | 45.89 | 46.35 | 45.76 | 46.19 | 2,718,785 | +0.09(+0.20%) |
May 11, 2016 | 45.86 | 46.16 | 45.55 | 46.10 | 2,620,574 | +0.40(+0.88%) |
May 10, 2016 | 45.75 | 46.00 | 45.52 | 45.70 | 3,049,202 | -0.04(-0.08%) |
May 09, 2016 | 45.48 | 45.81 | 45.14 | 45.74 | 3,173,770 | +0.63(+1.40%) |
May 06, 2016 | 45.63 | 45.67 | 44.72 | 45.11 | 3,274,746 | -0.55(-1.20%) |
May 05, 2016 | 45.61 | 46.05 | 45.42 | 45.65 | 2,258,536 | -0.10(-0.22%) |
May 04, 2016 | 44.85 | 46.06 | 44.85 | 45.75 | 2,981,268 | +0.88(+1.95%) |
May 03, 2016 | 44.79 | 45.21 | 44.42 | 44.88 | 3,429,102 | +0.40(+0.91%) |