Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.36 | 47.59 | 46.89 | 47.40 | 84,830 | +0.13(+0.28%) |
Jul 28, 2016 | 47.10 | 47.63 | 47.10 | 47.27 | 66,548 | -0.02(-0.04%) |
Jul 27, 2016 | 47.37 | 47.42 | 46.91 | 47.29 | 73,828 | +0.07(+0.15%) |
Jul 26, 2016 | 46.99 | 47.51 | 45.02 | 47.22 | 47,941 | +0.14(+0.30%) |
Jul 25, 2016 | 47.32 | 47.63 | 46.78 | 47.08 | 68,864 | -0.20(-0.42%) |
Jul 22, 2016 | 46.90 | 47.62 | 46.82 | 47.28 | 120,542 | +0.23(+0.49%) |
Jul 21, 2016 | 47.11 | 47.45 | 46.91 | 47.05 | 68,983 | -0.05(-0.11%) |
Jul 20, 2016 | 46.58 | 47.21 | 46.46 | 47.10 | 85,827 | +0.39(+0.83%) |
Jul 19, 2016 | 46.50 | 46.76 | 46.35 | 46.71 | 65,526 | +0.22(+0.47%) |
Jul 18, 2016 | 46.05 | 46.86 | 46.05 | 46.49 | 75,503 | +0.41(+0.89%) |
Jul 15, 2016 | 46.38 | 46.38 | 44.98 | 46.08 | 76,687 | -0.67(-1.43%) |
Jul 14, 2016 | 47.28 | 47.29 | 46.72 | 46.75 | 34,175 | -0.40(-0.85%) |
Jul 13, 2016 | 47.33 | 47.64 | 47.02 | 47.15 | 60,781 | -0.03(-0.06%) |
Jul 12, 2016 | 47.05 | 47.53 | 46.77 | 47.18 | 85,098 | +0.20(+0.43%) |
Jul 11, 2016 | 46.71 | 47.70 | 46.62 | 46.98 | 110,473 | +0.28(+0.60%) |
Jul 08, 2016 | 45.91 | 46.76 | 45.61 | 46.70 | 86,334 | +1.09(+2.39%) |
Jul 07, 2016 | 45.33 | 45.99 | 45.00 | 45.61 | 138,216 | +1.38(+3.12%) |
Jul 05, 2016 | 44.12 | 44.54 | 43.88 | 44.23 | 110,762 | -0.16(-0.36%) |
Jul 01, 2016 | 42.40 | 44.39 | 44.39 | 44.39 | 207,400 | +1.99(+4.69%) |
Jun 30, 2016 | 42.39 | 43.06 | 42.16 | 42.40 | 144,712 | -0.03(-0.07%) |
Jun 29, 2016 | 42.40 | 42.97 | 42.29 | 42.43 | 94,288 | +0.35(+0.83%) |
Jun 28, 2016 | 41.90 | 42.47 | 41.75 | 42.08 | 130,275 | +0.44(+1.06%) |
Jun 27, 2016 | 42.58 | 42.79 | 41.53 | 41.64 | 175,389 | -1.11(-2.60%) |
Jun 24, 2016 | 43.00 | 43.54 | 42.21 | 42.75 | 770,033 | -1.47(-3.32%) |
Jun 23, 2016 | 44.81 | 44.91 | 44.14 | 44.22 | 150,577 | -0.11(-0.25%) |
Jun 22, 2016 | 44.73 | 45.10 | 44.12 | 44.33 | 80,884 | -0.42(-0.94%) |
Jun 21, 2016 | 44.83 | 45.18 | 44.49 | 44.75 | 45,212 | -0.04(-0.09%) |
Jun 20, 2016 | 44.42 | 45.28 | 44.08 | 44.79 | 61,534 | +0.71(+1.61%) |
Jun 17, 2016 | 45.36 | 45.37 | 44.03 | 44.08 | 188,409 | -1.28(-2.82%) |
Jun 16, 2016 | 45.09 | 45.55 | 44.32 | 45.36 | 63,737 | +0.02(+0.04%) |
Jun 15, 2016 | 45.68 | 45.80 | 45.33 | 45.34 | 57,022 | -0.18(-0.40%) |
Jun 14, 2016 | 45.47 | 45.89 | 44.62 | 45.52 | 101,122 | -0.10(-0.22%) |
Jun 13, 2016 | 46.20 | 46.35 | 45.43 | 45.62 | 97,806 | -0.54(-1.17%) |
Jun 10, 2016 | 47.25 | 47.25 | 46.13 | 46.16 | 116,783 | -1.09(-2.31%) |
Jun 09, 2016 | 45.51 | 47.34 | 44.66 | 47.25 | 279,327 | +1.82(+4.01%) |
Jun 08, 2016 | 44.66 | 45.60 | 44.45 | 45.43 | 165,762 | +0.73(+1.63%) |
Jun 07, 2016 | 44.74 | 44.98 | 44.12 | 44.70 | 107,862 | +0.15(+0.34%) |
Jun 06, 2016 | 44.90 | 45.23 | 44.44 | 44.55 | 70,903 | -0.12(-0.27%) |
Jun 03, 2016 | 44.56 | 45.17 | 43.98 | 44.67 | 81,855 | +0.18(+0.40%) |
Jun 02, 2016 | 44.74 | 44.74 | 44.24 | 44.49 | 77,008 | +0.10(+0.23%) |
Jun 01, 2016 | 44.00 | 44.70 | 43.91 | 44.39 | 129,762 | +0.16(+0.36%) |
May 31, 2016 | 44.45 | 44.77 | 43.84 | 44.23 | 136,198 | -0.27(-0.61%) |
May 27, 2016 | 44.27 | 44.50 | 44.50 | 44.50 | 83,800 | +0.37(+0.84%) |
May 26, 2016 | 44.37 | 44.75 | 43.85 | 44.13 | 78,873 | -0.13(-0.29%) |
May 25, 2016 | 44.42 | 44.79 | 44.05 | 44.26 | 127,133 | +0.03(+0.07%) |
May 24, 2016 | 43.73 | 44.80 | 43.70 | 44.23 | 180,058 | +0.54(+1.24%) |
May 23, 2016 | 43.99 | 44.36 | 43.46 | 43.69 | 111,324 | -0.26(-0.59%) |
May 20, 2016 | 43.29 | 44.38 | 43.29 | 43.95 | 259,047 | +0.89(+2.07%) |
May 19, 2016 | 43.28 | 43.47 | 42.83 | 43.06 | 56,696 | -0.34(-0.78%) |
May 18, 2016 | 42.79 | 43.67 | 42.79 | 43.40 | 105,505 | +0.41(+0.95%) |
May 17, 2016 | 43.26 | 43.62 | 42.68 | 42.99 | 117,003 | -0.20(-0.46%) |
May 16, 2016 | 43.12 | 43.69 | 42.74 | 43.19 | 190,584 | +0.23(+0.54%) |
May 13, 2016 | 42.83 | 43.21 | 42.61 | 42.96 | 129,841 | +0.13(+0.30%) |
May 12, 2016 | 43.19 | 43.42 | 42.72 | 42.83 | 194,626 | -0.15(-0.35%) |
May 11, 2016 | 42.95 | 43.41 | 42.77 | 42.98 | 89,838 | -0.12(-0.28%) |
May 10, 2016 | 43.23 | 43.35 | 42.69 | 43.10 | 121,795 | +0.02(+0.05%) |
May 09, 2016 | 43.12 | 43.54 | 42.87 | 43.08 | 139,250 | +0.10(+0.23%) |
May 06, 2016 | 43.01 | 43.48 | 42.87 | 42.98 | 94,032 | +0.00(+0.00%) |
May 05, 2016 | 43.30 | 43.47 | 42.91 | 42.98 | 104,214 | +0.00(+0.00%) |
May 04, 2016 | 43.03 | 43.78 | 42.84 | 42.98 | 127,678 | -0.36(-0.83%) |
May 03, 2016 | 43.76 | 44.24 | 43.19 | 43.34 | 118,862 | -0.56(-1.28%) |