Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.88 | 50.88 | 50.88 | 0 | +0.18(+0.36%) | |
Jul 28, 2016 | 51.11 | 51.11 | 50.56 | 50.70 | 84,726 | -0.33(-0.65%) |
Jul 27, 2016 | 51.89 | 51.89 | 50.79 | 51.03 | 89,196 | -0.91(-1.75%) |
Jul 26, 2016 | 51.94 | 51.94 | 51.58 | 51.94 | 66,039 | +0.07(+0.13%) |
Jul 25, 2016 | 52.11 | 52.17 | 51.71 | 51.87 | 52,331 | -0.18(-0.35%) |
Jul 22, 2016 | 51.55 | 52.15 | 51.55 | 52.05 | 56,602 | +0.31(+0.60%) |
Jul 21, 2016 | 51.93 | 51.93 | 51.56 | 51.74 | 56,297 | -0.10(-0.19%) |
Jul 20, 2016 | 51.34 | 51.91 | 51.27 | 51.84 | 85,396 | +0.52(+1.01%) |
Jul 19, 2016 | 51.73 | 51.77 | 51.23 | 51.32 | 48,910 | -0.34(-0.66%) |
Jul 18, 2016 | 51.70 | 51.87 | 51.54 | 51.66 | 54,082 | +0.04(+0.08%) |
Jul 15, 2016 | 51.71 | 51.78 | 51.26 | 51.62 | 123,480 | -0.16(-0.31%) |
Jul 14, 2016 | 51.82 | 51.93 | 51.54 | 51.78 | 264,144 | -0.02(-0.04%) |
Jul 13, 2016 | 51.60 | 51.89 | 51.45 | 51.80 | 86,015 | +0.19(+0.37%) |
Jul 12, 2016 | 52.01 | 52.08 | 51.39 | 51.61 | 60,193 | -0.25(-0.48%) |
Jul 11, 2016 | 51.44 | 51.92 | 51.44 | 51.86 | 76,869 | +0.42(+0.82%) |
Jul 08, 2016 | 51.17 | 51.14 | 51.44 | 103,587 | +0.27(+0.53%) | |
Jul 07, 2016 | 51.61 | 51.63 | 51.00 | 51.17 | 67,792 | -1.08(-2.07%) |
Jul 05, 2016 | 51.62 | 52.45 | 51.62 | 52.25 | 124,244 | +0.43(+0.83%) |
Jul 04, 2016 | 51.75 | 52.23 | 51.60 | 51.82 | 39,896 | +0.24(+0.47%) |
Jun 30, 2016 | 51.58 | 51.58 | 51.58 | 0 | +0.06(+0.12%) | |
Jun 29, 2016 | 51.52 | 52.02 | 51.28 | 51.52 | 197,370 | +0.22(+0.43%) |
Jun 28, 2016 | 51.35 | 51.86 | 51.22 | 51.30 | 118,176 | +0.01(+0.02%) |
Jun 27, 2016 | 51.00 | 51.52 | 50.73 | 51.29 | 94,539 | +0.10(+0.20%) |
Jun 24, 2016 | 50.74 | 51.55 | 50.50 | 51.19 | 55,957 | -0.53(-1.02%) |
Jun 23, 2016 | 52.00 | 52.00 | 51.60 | 51.72 | 56,186 | -0.20(-0.39%) |
Jun 22, 2016 | 52.10 | 52.24 | 51.81 | 51.92 | 66,387 | -0.06(-0.12%) |
Jun 21, 2016 | 51.60 | 52.10 | 51.60 | 51.98 | 60,614 | +0.24(+0.46%) |
Jun 20, 2016 | 51.63 | 52.00 | 51.55 | 51.74 | 114,189 | +0.11(+0.21%) |
Jun 17, 2016 | 52.15 | 52.16 | 51.57 | 51.63 | 136,130 | -0.51(-0.98%) |
Jun 16, 2016 | 51.75 | 52.22 | 51.20 | 52.14 | 91,496 | +0.36(+0.70%) |
Jun 15, 2016 | 51.82 | 52.12 | 51.70 | 51.78 | 80,708 | -0.10(-0.19%) |
Jun 14, 2016 | 51.73 | 52.17 | 51.46 | 51.88 | 160,686 | -0.01(-0.02%) |
Jun 13, 2016 | 51.36 | 52.47 | 51.36 | 51.89 | 125,665 | +0.03(+0.06%) |
Jun 10, 2016 | 51.83 | 51.98 | 51.37 | 51.86 | 113,202 | -0.12(-0.23%) |
Jun 09, 2016 | 52.14 | 52.19 | 51.86 | 51.98 | 97,046 | -0.23(-0.44%) |
Jun 08, 2016 | 52.29 | 52.50 | 51.93 | 52.21 | 137,367 | -0.05(-0.10%) |
Jun 07, 2016 | 52.06 | 52.28 | 51.38 | 52.26 | 131,389 | +0.31(+0.60%) |
Jun 06, 2016 | 51.40 | 52.20 | 51.40 | 51.95 | 127,679 | +0.53(+1.03%) |
Jun 03, 2016 | 51.05 | 51.46 | 50.84 | 51.42 | 103,660 | +0.37(+0.72%) |
Jun 02, 2016 | 50.83 | 51.44 | 50.83 | 51.05 | 204,865 | +0.09(+0.18%) |
Jun 01, 2016 | 51.51 | 51.94 | 50.86 | 50.96 | 211,621 | -0.61(-1.18%) |
May 31, 2016 | 51.52 | 52.09 | 51.51 | 51.57 | 178,890 | -0.03(-0.06%) |
May 30, 2016 | 51.37 | 51.78 | 51.36 | 51.60 | 66,654 | +0.05(+0.10%) |
May 27, 2016 | 51.63 | 52.10 | 51.49 | 51.55 | 73,980 | -0.10(-0.19%) |
May 26, 2016 | 51.99 | 52.17 | 51.65 | 51.65 | 65,772 | -0.08(-0.15%) |
May 25, 2016 | 51.99 | 52.35 | 51.60 | 51.73 | 94,878 | -0.01(-0.02%) |
May 24, 2016 | 51.70 | 52.00 | 51.63 | 51.74 | 69,576 | +0.04(+0.08%) |
May 20, 2016 | 51.70 | 51.70 | 51.70 | 0 | +0.19(+0.37%) | |
May 19, 2016 | 51.09 | 51.87 | 51.09 | 51.51 | 102,904 | +0.36(+0.70%) |
May 18, 2016 | 50.62 | 51.39 | 50.49 | 51.15 | 97,475 | +0.37(+0.73%) |
May 17, 2016 | 51.18 | 51.29 | 50.62 | 50.78 | 78,784 | -0.47(-0.92%) |
May 16, 2016 | 50.83 | 51.25 | 50.55 | 51.25 | 55,770 | +0.47(+0.93%) |
May 13, 2016 | 50.70 | 51.24 | 50.60 | 50.78 | 100,741 | +0.06(+0.12%) |
May 12, 2016 | 50.14 | 50.74 | 49.93 | 50.72 | 134,326 | +0.61(+1.22%) |
May 11, 2016 | 50.00 | 50.36 | 49.62 | 50.11 | 110,813 | +0.03(+0.06%) |
May 10, 2016 | 49.76 | 50.16 | 49.74 | 50.08 | 89,396 | +0.36(+0.72%) |
May 09, 2016 | 49.48 | 49.88 | 49.47 | 49.72 | 73,204 | +0.26(+0.53%) |
May 06, 2016 | 49.43 | 49.60 | 48.80 | 49.46 | 102,043 | -0.17(-0.34%) |
May 05, 2016 | 48.62 | 49.70 | 48.51 | 49.63 | 179,478 | +1.12(+2.31%) |
May 04, 2016 | 50.08 | 50.08 | 48.26 | 48.51 | 481,827 | -1.81(-3.60%) |
May 03, 2016 | 49.91 | 50.32 | 49.57 | 50.32 | 92,430 | +0.41(+0.82%) |