Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.67 | 52.26 | 51.54 | 52.18 | 1,317,201 | +0.39(+0.75%) |
Jul 28, 2016 | 49.93 | 51.93 | 49.13 | 51.79 | 2,545,330 | +3.27(+6.73%) |
Jul 27, 2016 | 48.53 | 48.79 | 48.25 | 48.52 | 1,289,480 | +0.02(+0.05%) |
Jul 26, 2016 | 48.60 | 48.88 | 48.26 | 48.50 | 937,581 | -0.15(-0.31%) |
Jul 25, 2016 | 49.29 | 49.29 | 48.60 | 48.65 | 1,162,912 | -0.64(-1.30%) |
Jul 22, 2016 | 48.94 | 49.44 | 48.72 | 49.29 | 876,075 | +0.41(+0.84%) |
Jul 21, 2016 | 48.72 | 49.21 | 48.50 | 48.88 | 833,603 | +0.21(+0.42%) |
Jul 20, 2016 | 48.27 | 48.74 | 48.17 | 48.67 | 992,604 | +0.55(+1.14%) |
Jul 19, 2016 | 48.44 | 48.49 | 48.03 | 48.13 | 1,052,581 | -0.33(-0.69%) |
Jul 18, 2016 | 48.38 | 48.88 | 48.10 | 48.46 | 1,225,712 | +0.08(+0.16%) |
Jul 15, 2016 | 48.09 | 48.44 | 47.74 | 48.38 | 1,313,158 | +0.43(+0.89%) |
Jul 14, 2016 | 47.95 | 48.09 | 47.64 | 47.95 | 934,701 | +0.24(+0.50%) |
Jul 13, 2016 | 47.94 | 48.00 | 47.15 | 47.72 | 1,017,620 | -0.20(-0.41%) |
Jul 12, 2016 | 47.53 | 48.09 | 47.53 | 47.91 | 1,217,810 | +0.75(+1.60%) |
Jul 11, 2016 | 47.61 | 47.68 | 47.04 | 47.16 | 1,048,140 | -0.39(-0.82%) |
Jul 08, 2016 | 46.35 | 47.67 | 45.93 | 47.55 | 1,817,491 | +1.62(+3.52%) |
Jul 07, 2016 | 46.50 | 46.85 | 45.85 | 45.93 | 1,047,048 | -0.13(-0.28%) |
Jul 06, 2016 | 45.57 | 46.16 | 45.26 | 46.06 | 1,280,261 | +0.29(+0.62%) |
Jul 05, 2016 | 46.53 | 46.73 | 45.39 | 45.77 | 1,584,615 | -0.63(-1.37%) |
Jul 01, 2016 | 47.06 | 46.41 | 46.41 | 46.41 | 1,824,759 | -0.47(-1.00%) |
Jun 30, 2016 | 46.88 | 47.07 | 46.58 | 46.88 | 1,973,219 | +0.07(+0.15%) |
Jun 29, 2016 | 46.11 | 46.92 | 46.11 | 46.80 | 908,890 | +0.68(+1.48%) |
Jun 28, 2016 | 46.02 | 46.16 | 45.39 | 46.12 | 1,137,797 | +0.82(+1.82%) |
Jun 27, 2016 | 46.14 | 46.20 | 44.93 | 45.30 | 1,848,983 | -1.27(-2.72%) |
Jun 24, 2016 | 47.49 | 48.22 | 46.55 | 46.57 | 2,245,656 | -2.27(-4.64%) |
Jun 23, 2016 | 48.96 | 49.28 | 48.68 | 48.83 | 807,150 | +0.06(+0.13%) |
Jun 22, 2016 | 48.60 | 49.48 | 48.48 | 48.77 | 1,262,009 | -0.02(-0.03%) |
Jun 21, 2016 | 49.13 | 49.13 | 48.40 | 48.79 | 1,205,897 | -0.13(-0.28%) |
Jun 20, 2016 | 48.86 | 49.44 | 48.86 | 48.92 | 1,131,450 | +0.13(+0.26%) |
Jun 17, 2016 | 48.60 | 48.93 | 48.36 | 48.79 | 1,718,624 | +0.15(+0.31%) |
Jun 16, 2016 | 48.82 | 48.97 | 48.11 | 48.64 | 1,236,278 | -0.48(-0.98%) |
Jun 15, 2016 | 49.40 | 49.89 | 49.05 | 49.13 | 1,742,007 | -0.14(-0.29%) |
Jun 14, 2016 | 49.28 | 49.68 | 48.88 | 49.27 | 1,271,894 | -0.21(-0.42%) |
Jun 13, 2016 | 51.83 | 51.83 | 49.35 | 49.48 | 3,177,944 | -2.35(-4.54%) |
Jun 10, 2016 | 52.32 | 52.40 | 51.60 | 51.83 | 1,386,482 | -0.60(-1.15%) |
Jun 09, 2016 | 52.52 | 52.82 | 51.84 | 52.43 | 2,044,900 | -0.27(-0.51%) |
Jun 08, 2016 | 53.19 | 53.63 | 52.68 | 52.70 | 1,705,442 | -0.52(-0.97%) |
Jun 07, 2016 | 53.60 | 53.60 | 53.09 | 53.22 | 1,304,186 | -0.24(-0.44%) |
Jun 06, 2016 | 53.71 | 54.06 | 53.36 | 53.45 | 1,204,852 | -0.25(-0.47%) |
Jun 03, 2016 | 53.68 | 53.85 | 53.41 | 53.71 | 1,427,067 | +0.02(+0.04%) |
Jun 02, 2016 | 53.06 | 54.07 | 52.98 | 53.68 | 1,889,508 | +0.20(+0.37%) |
Jun 01, 2016 | 52.95 | 53.65 | 52.72 | 53.48 | 1,879,864 | +0.33(+0.63%) |
May 31, 2016 | 52.18 | 53.23 | 52.17 | 53.15 | 2,956,364 | +1.01(+1.95%) |
May 27, 2016 | 52.47 | 52.14 | 52.14 | 52.14 | 916,733 | -0.09(-0.17%) |
May 26, 2016 | 52.22 | 52.77 | 51.73 | 52.23 | 1,750,082 | +0.30(+0.58%) |
May 25, 2016 | 51.24 | 52.33 | 51.16 | 51.92 | 2,356,718 | +0.85(+1.66%) |
May 24, 2016 | 50.73 | 51.66 | 50.44 | 51.08 | 1,784,788 | +0.56(+1.11%) |
May 23, 2016 | 49.54 | 51.08 | 49.52 | 50.51 | 2,089,066 | +0.79(+1.59%) |
May 20, 2016 | 48.57 | 49.93 | 48.35 | 49.72 | 1,665,201 | +1.30(+2.68%) |
May 19, 2016 | 48.14 | 48.50 | 47.53 | 48.42 | 1,351,724 | +0.17(+0.36%) |
May 18, 2016 | 47.66 | 48.61 | 47.45 | 48.25 | 1,705,904 | +0.59(+1.23%) |
May 17, 2016 | 47.81 | 48.41 | 47.53 | 47.66 | 1,220,241 | -0.33(-0.69%) |
May 16, 2016 | 47.88 | 48.54 | 47.74 | 47.99 | 1,061,348 | +0.23(+0.48%) |
May 13, 2016 | 48.29 | 48.30 | 47.41 | 47.76 | 974,113 | -0.57(-1.17%) |
May 12, 2016 | 48.52 | 48.85 | 47.95 | 48.33 | 1,049,991 | +0.15(+0.31%) |
May 11, 2016 | 48.17 | 48.64 | 47.96 | 48.18 | 1,052,539 | -0.10(-0.21%) |
May 10, 2016 | 48.03 | 48.28 | 47.58 | 48.28 | 1,099,518 | +0.50(+1.04%) |
May 09, 2016 | 48.08 | 48.66 | 47.39 | 47.79 | 1,134,795 | -0.21(-0.44%) |
May 06, 2016 | 47.69 | 48.07 | 47.36 | 48.00 | 1,416,092 | +0.28(+0.59%) |
May 05, 2016 | 49.07 | 49.07 | 47.64 | 47.72 | 1,823,731 | -1.17(-2.38%) |
May 04, 2016 | 48.52 | 48.97 | 48.23 | 48.88 | 1,560,612 | +0.22(+0.45%) |
May 03, 2016 | 49.00 | 49.13 | 48.24 | 48.66 | 1,431,914 | -0.57(-1.17%) |