Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.41 | 48.53 | 48.39 | 48.40 | 13,087 | +0.05(+0.10%) |
Jul 28, 2016 | 48.52 | 48.52 | 48.35 | 48.35 | 4,899 | +0.00(+0.00%) |
Jul 27, 2016 | 48.50 | 48.50 | 48.27 | 48.35 | 5,500 | +0.02(+0.04%) |
Jul 26, 2016 | 48.42 | 48.50 | 48.29 | 48.33 | 145,570 | -0.14(-0.29%) |
Jul 25, 2016 | 48.58 | 48.58 | 48.38 | 48.47 | 13,515 | -0.20(-0.41%) |
Jul 22, 2016 | 48.55 | 48.67 | 48.47 | 48.67 | 8,932 | +0.09(+0.19%) |
Jul 21, 2016 | 48.48 | 48.64 | 48.48 | 48.58 | 11,198 | +0.01(+0.02%) |
Jul 20, 2016 | 48.39 | 48.61 | 48.39 | 48.57 | 4,007 | +0.19(+0.38%) |
Jul 19, 2016 | 48.51 | 48.53 | 48.38 | 48.38 | 8,746 | -0.25(-0.51%) |
Jul 18, 2016 | 48.53 | 48.63 | 48.45 | 48.63 | 3,643 | +0.16(+0.33%) |
Jul 15, 2016 | 48.53 | 48.55 | 48.41 | 48.47 | 2,991 | -0.01(-0.02%) |
Jul 14, 2016 | 48.55 | 48.70 | 48.48 | 48.48 | 4,810 | -0.01(-0.02%) |
Jul 13, 2016 | 48.55 | 48.56 | 48.33 | 48.49 | 20,640 | -0.18(-0.37%) |
Jul 12, 2016 | 48.53 | 48.72 | 48.53 | 48.67 | 12,608 | +0.43(+0.89%) |
Jul 11, 2016 | 48.40 | 48.41 | 48.24 | 48.24 | 7,927 | +0.06(+0.12%) |
Jul 08, 2016 | 47.94 | 48.18 | 47.53 | 48.18 | 3,692 | +0.65(+1.37%) |
Jul 07, 2016 | 47.66 | 47.81 | 47.49 | 47.53 | 4,465 | -0.14(-0.29%) |
Jul 06, 2016 | 47.44 | 47.82 | 47.44 | 47.67 | 51,063 | +0.08(+0.17%) |
Jul 05, 2016 | 47.79 | 47.79 | 47.42 | 47.59 | 6,017 | -0.21(-0.44%) |
Jul 01, 2016 | 47.65 | 47.80 | 47.80 | 47.80 | 11,800 | +0.19(+0.40%) |
Jun 30, 2016 | 47.55 | 47.95 | 47.15 | 47.61 | 91,239 | +0.11(+0.23%) |
Jun 29, 2016 | 47.40 | 47.54 | 47.25 | 47.50 | 12,824 | +0.39(+0.83%) |
Jun 28, 2016 | 47.00 | 47.13 | 46.70 | 47.11 | 9,095 | -0.22(-0.46%) |
Jun 27, 2016 | 46.67 | 47.33 | 46.54 | 47.33 | 15,833 | +0.23(+0.49%) |
Jun 24, 2016 | 46.93 | 47.42 | 46.89 | 47.10 | 16,453 | -0.92(-1.92%) |
Jun 23, 2016 | 48.24 | 48.27 | 47.93 | 48.02 | 39,069 | +0.28(+0.59%) |
Jun 22, 2016 | 47.83 | 48.03 | 47.65 | 47.74 | 9,923 | -0.16(-0.33%) |
Jun 21, 2016 | 48.10 | 48.11 | 47.85 | 47.90 | 19,286 | -0.02(-0.04%) |
Jun 20, 2016 | 47.71 | 47.92 | 47.70 | 47.92 | 12,079 | +0.58(+1.23%) |
Jun 17, 2016 | 47.24 | 47.56 | 47.13 | 47.34 | 10,497 | -0.03(-0.06%) |
Jun 16, 2016 | 47.12 | 47.38 | 47.06 | 47.37 | 63,980 | +0.17(+0.36%) |
Jun 15, 2016 | 47.45 | 47.48 | 47.20 | 47.20 | 9,468 | -0.15(-0.32%) |
Jun 14, 2016 | 47.51 | 47.53 | 47.18 | 47.35 | 45,134 | -0.23(-0.49%) |
Jun 13, 2016 | 47.70 | 47.81 | 47.48 | 47.59 | 13,047 | -0.30(-0.62%) |
Jun 10, 2016 | 47.91 | 47.99 | 47.74 | 47.88 | 48,481 | -0.12(-0.25%) |
Jun 09, 2016 | 48.09 | 48.18 | 48.00 | 48.00 | 37,247 | -0.11(-0.23%) |
Jun 08, 2016 | 48.08 | 48.25 | 47.95 | 48.11 | 146,110 | +0.12(+0.25%) |
Jun 07, 2016 | 47.99 | 48.15 | 47.89 | 47.99 | 11,747 | +0.23(+0.48%) |
Jun 06, 2016 | 47.72 | 47.88 | 47.62 | 47.76 | 5,464 | +0.26(+0.55%) |
Jun 03, 2016 | 47.32 | 47.63 | 47.32 | 47.50 | 10,599 | +0.06(+0.13%) |
Jun 02, 2016 | 47.16 | 47.50 | 47.16 | 47.44 | 5,353 | +0.18(+0.38%) |
Jun 01, 2016 | 47.25 | 47.38 | 47.10 | 47.26 | 17,178 | -0.07(-0.15%) |
May 31, 2016 | 47.60 | 47.63 | 47.30 | 47.33 | 4,049 | +0.19(+0.40%) |
May 27, 2016 | 47.65 | 47.14 | 47.14 | 47.14 | 22,200 | -0.33(-0.70%) |
May 26, 2016 | 47.48 | 47.85 | 47.25 | 47.47 | 151,578 | +0.00(+0.00%) |
May 25, 2016 | 47.72 | 47.77 | 47.47 | 47.47 | 5,896 | -0.10(-0.21%) |
May 24, 2016 | 47.40 | 47.71 | 47.26 | 47.57 | 10,101 | +0.32(+0.68%) |
May 23, 2016 | 47.25 | 47.36 | 47.12 | 47.25 | 2,546 | -0.04(-0.08%) |
May 20, 2016 | 47.07 | 47.38 | 47.05 | 47.29 | 15,321 | +0.22(+0.47%) |
May 19, 2016 | 46.83 | 47.10 | 46.83 | 47.07 | 8,976 | +0.04(+0.09%) |
May 18, 2016 | 47.17 | 47.32 | 47.03 | 47.03 | 3,954 | -0.07(-0.15%) |
May 17, 2016 | 47.22 | 47.30 | 47.06 | 47.10 | 6,732 | -0.10(-0.21%) |
May 16, 2016 | 47.15 | 47.25 | 46.96 | 47.20 | 11,443 | +0.26(+0.55%) |
May 13, 2016 | 47.47 | 47.47 | 46.94 | 46.94 | 13,733 | -0.46(-0.97%) |
May 12, 2016 | 47.49 | 47.62 | 47.25 | 47.40 | 21,774 | -0.09(-0.19%) |
May 11, 2016 | 47.36 | 47.62 | 47.23 | 47.49 | 12,625 | +0.15(+0.32%) |
May 10, 2016 | 47.20 | 47.43 | 47.01 | 47.34 | 7,012 | +0.27(+0.57%) |
May 09, 2016 | 47.04 | 47.32 | 47.04 | 47.07 | 5,793 | -0.27(-0.57%) |
May 06, 2016 | 47.21 | 47.36 | 47.17 | 47.34 | 5,118 | -0.06(-0.13%) |
May 05, 2016 | 47.43 | 47.50 | 47.30 | 47.40 | 13,302 | -0.02(-0.04%) |
May 04, 2016 | 47.40 | 47.55 | 47.29 | 47.42 | 10,904 | -0.05(-0.11%) |
May 03, 2016 | 47.58 | 47.59 | 47.40 | 47.47 | 15,213 | -0.23(-0.48%) |