Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.14 | 50.81 | 49.97 | 50.56 | 398,366 | +0.28(+0.57%) |
Jul 28, 2016 | 50.26 | 50.57 | 49.33 | 50.28 | 232,916 | +0.02(+0.04%) |
Jul 27, 2016 | 50.16 | 50.47 | 50.00 | 50.26 | 193,950 | +0.13(+0.26%) |
Jul 26, 2016 | 49.78 | 50.60 | 49.74 | 50.12 | 168,494 | +0.31(+0.63%) |
Jul 25, 2016 | 49.63 | 49.86 | 49.11 | 49.81 | 145,410 | +0.14(+0.29%) |
Jul 22, 2016 | 49.95 | 50.18 | 49.56 | 49.67 | 136,070 | -0.16(-0.32%) |
Jul 21, 2016 | 50.29 | 50.70 | 49.42 | 49.83 | 186,312 | -0.79(-1.56%) |
Jul 20, 2016 | 50.51 | 50.84 | 49.97 | 50.62 | 226,491 | +0.27(+0.55%) |
Jul 19, 2016 | 50.80 | 51.00 | 50.21 | 50.34 | 145,911 | -0.45(-0.88%) |
Jul 18, 2016 | 51.35 | 51.50 | 50.50 | 50.79 | 188,769 | -0.29(-0.58%) |
Jul 15, 2016 | 51.23 | 51.66 | 50.82 | 51.08 | 176,717 | -0.04(-0.07%) |
Jul 14, 2016 | 50.71 | 51.28 | 50.61 | 51.12 | 208,022 | +0.41(+0.80%) |
Jul 13, 2016 | 51.76 | 51.76 | 50.47 | 50.71 | 244,500 | -0.32(-0.63%) |
Jul 12, 2016 | 50.14 | 51.67 | 49.66 | 51.03 | 677,508 | +1.61(+3.26%) |
Jul 11, 2016 | 46.95 | 49.68 | 46.93 | 49.42 | 710,742 | +2.83(+6.06%) |
Jul 08, 2016 | 45.20 | 46.73 | 44.99 | 46.60 | 286,335 | +1.60(+3.56%) |
Jul 07, 2016 | 45.56 | 45.74 | 44.66 | 44.99 | 129,264 | -0.16(-0.36%) |
Jul 05, 2016 | 45.04 | 45.62 | 44.89 | 45.16 | 162,282 | -0.07(-0.15%) |
Jul 01, 2016 | 45.52 | 45.22 | 45.22 | 45.22 | 154,074 | -0.20(-0.44%) |
Jun 30, 2016 | 44.49 | 45.43 | 44.48 | 45.42 | 261,610 | +1.08(+2.44%) |
Jun 29, 2016 | 44.42 | 44.99 | 43.70 | 44.34 | 245,043 | +0.50(+1.15%) |
Jun 28, 2016 | 43.57 | 44.50 | 43.48 | 43.84 | 214,353 | +0.79(+1.83%) |
Jun 27, 2016 | 43.52 | 43.52 | 42.59 | 43.05 | 344,055 | -1.04(-2.37%) |
Jun 24, 2016 | 43.62 | 44.84 | 42.48 | 44.09 | 564,353 | -2.00(-4.34%) |
Jun 23, 2016 | 45.60 | 46.10 | 45.10 | 46.09 | 172,976 | +0.85(+1.89%) |
Jun 22, 2016 | 45.15 | 45.84 | 44.96 | 45.24 | 217,015 | +0.05(+0.10%) |
Jun 21, 2016 | 45.45 | 45.66 | 44.95 | 45.19 | 163,847 | -0.11(-0.25%) |
Jun 20, 2016 | 45.03 | 46.46 | 44.58 | 45.31 | 223,435 | +0.73(+1.64%) |
Jun 17, 2016 | 45.85 | 45.85 | 44.24 | 44.58 | 660,341 | -1.18(-2.57%) |
Jun 16, 2016 | 44.40 | 45.81 | 44.19 | 45.75 | 233,252 | +0.98(+2.18%) |
Jun 15, 2016 | 45.91 | 46.75 | 44.73 | 44.78 | 282,702 | -0.47(-1.05%) |
Jun 14, 2016 | 45.07 | 45.61 | 44.93 | 45.25 | 196,760 | +0.07(+0.15%) |
Jun 13, 2016 | 44.65 | 46.19 | 44.57 | 45.18 | 236,225 | +0.28(+0.63%) |
Jun 10, 2016 | 46.07 | 46.09 | 44.66 | 44.90 | 279,922 | -1.47(-3.17%) |
Jun 09, 2016 | 45.99 | 46.53 | 45.64 | 46.37 | 216,113 | +0.08(+0.16%) |
Jun 08, 2016 | 45.83 | 46.94 | 45.52 | 46.29 | 370,717 | +0.49(+1.08%) |
Jun 07, 2016 | 45.55 | 46.42 | 45.23 | 45.80 | 311,908 | +0.44(+0.96%) |
Jun 06, 2016 | 44.07 | 45.53 | 43.63 | 45.36 | 403,520 | +1.60(+3.66%) |
Jun 03, 2016 | 44.20 | 44.35 | 43.32 | 43.76 | 117,521 | -0.59(-1.33%) |
Jun 02, 2016 | 44.12 | 44.37 | 43.54 | 44.35 | 198,956 | +0.39(+0.88%) |
Jun 01, 2016 | 43.09 | 44.49 | 42.41 | 43.96 | 380,585 | +1.07(+2.50%) |
May 31, 2016 | 43.88 | 44.55 | 42.87 | 42.89 | 302,599 | -0.70(-1.61%) |
May 27, 2016 | 42.96 | 43.59 | 43.59 | 43.59 | 191,512 | +0.67(+1.57%) |
May 26, 2016 | 43.16 | 43.48 | 42.71 | 42.92 | 181,280 | -0.07(-0.17%) |
May 25, 2016 | 43.71 | 44.01 | 42.80 | 42.99 | 157,555 | -0.60(-1.37%) |
May 24, 2016 | 42.52 | 43.76 | 42.23 | 43.59 | 214,044 | +1.38(+3.28%) |
May 23, 2016 | 43.23 | 44.84 | 42.10 | 42.20 | 361,398 | +0.09(+0.20%) |
May 20, 2016 | 42.97 | 43.06 | 42.06 | 42.12 | 346,344 | -0.58(-1.35%) |
May 19, 2016 | 42.52 | 43.12 | 41.91 | 42.70 | 296,083 | -0.07(-0.16%) |
May 18, 2016 | 42.34 | 43.37 | 41.97 | 42.76 | 232,500 | +0.15(+0.36%) |
May 17, 2016 | 43.55 | 43.79 | 42.22 | 42.61 | 286,579 | -1.17(-2.68%) |
May 16, 2016 | 43.97 | 44.27 | 43.03 | 43.78 | 192,825 | -0.20(-0.45%) |
May 13, 2016 | 43.98 | 44.37 | 43.27 | 43.98 | 349,501 | -0.05(-0.11%) |
May 12, 2016 | 44.12 | 45.28 | 43.71 | 44.03 | 267,939 | -0.44(-0.98%) |
May 11, 2016 | 45.15 | 45.92 | 43.95 | 44.47 | 246,791 | -0.87(-1.92%) |
May 10, 2016 | 45.65 | 45.65 | 44.23 | 45.34 | 393,366 | +0.07(+0.15%) |
May 09, 2016 | 45.85 | 46.69 | 42.65 | 45.27 | 879,341 | +0.55(+1.23%) |
May 06, 2016 | 45.42 | 45.69 | 43.69 | 44.72 | 731,625 | -0.83(-1.83%) |
May 05, 2016 | 46.61 | 46.71 | 45.25 | 45.55 | 248,955 | -0.98(-2.12%) |
May 04, 2016 | 46.23 | 46.89 | 45.92 | 46.54 | 420,078 | +0.16(+0.35%) |
May 03, 2016 | 46.03 | 46.91 | 45.56 | 46.38 | 224,674 | -0.22(-0.47%) |