Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.85 | 50.85 | 50.18 | 50.47 | 302,129 | -0.28(-0.56%) |
Jul 28, 2016 | 50.35 | 50.99 | 50.10 | 50.75 | 207,085 | +0.27(+0.52%) |
Jul 27, 2016 | 50.41 | 50.55 | 50.08 | 50.49 | 164,817 | +0.20(+0.39%) |
Jul 26, 2016 | 49.48 | 50.50 | 49.48 | 50.29 | 261,724 | +0.73(+1.47%) |
Jul 25, 2016 | 48.89 | 49.74 | 48.89 | 49.56 | 145,582 | +0.55(+1.12%) |
Jul 22, 2016 | 48.66 | 49.08 | 47.99 | 49.02 | 233,432 | +0.46(+0.95%) |
Jul 21, 2016 | 49.06 | 49.49 | 48.52 | 48.56 | 221,367 | -0.73(-1.49%) |
Jul 20, 2016 | 48.74 | 49.43 | 48.67 | 49.29 | 140,356 | +0.66(+1.35%) |
Jul 19, 2016 | 48.69 | 49.00 | 48.51 | 48.63 | 103,034 | -0.25(-0.51%) |
Jul 18, 2016 | 48.77 | 49.22 | 47.22 | 48.88 | 204,132 | +0.13(+0.26%) |
Jul 15, 2016 | 48.68 | 48.94 | 45.64 | 48.75 | 115,475 | +0.38(+0.80%) |
Jul 14, 2016 | 48.79 | 48.85 | 48.33 | 48.37 | 217,106 | -0.06(-0.12%) |
Jul 13, 2016 | 49.11 | 49.28 | 48.36 | 48.43 | 280,876 | -0.45(-0.93%) |
Jul 12, 2016 | 48.68 | 49.27 | 48.37 | 48.88 | 210,344 | +0.57(+1.19%) |
Jul 11, 2016 | 48.12 | 48.61 | 48.05 | 48.31 | 201,214 | +0.41(+0.86%) |
Jul 08, 2016 | 46.88 | 48.03 | 46.46 | 47.90 | 249,070 | +1.44(+3.10%) |
Jul 07, 2016 | 46.13 | 47.22 | 46.09 | 46.46 | 147,138 | +0.28(+0.61%) |
Jul 05, 2016 | 46.57 | 46.87 | 45.97 | 46.18 | 266,433 | -0.76(-1.61%) |
Jul 01, 2016 | 47.32 | 46.94 | 46.94 | 46.94 | 176,594 | -0.49(-1.02%) |
Jun 30, 2016 | 46.42 | 47.43 | 46.11 | 47.42 | 398,271 | +1.14(+2.47%) |
Jun 29, 2016 | 45.55 | 46.35 | 45.32 | 46.28 | 282,931 | +1.20(+2.66%) |
Jun 28, 2016 | 44.89 | 45.52 | 44.70 | 45.08 | 258,740 | +0.48(+1.07%) |
Jun 27, 2016 | 45.77 | 45.99 | 44.26 | 44.60 | 427,089 | -1.58(-3.41%) |
Jun 24, 2016 | 46.85 | 47.27 | 46.02 | 46.18 | 576,056 | -2.43(-4.99%) |
Jun 23, 2016 | 47.93 | 48.93 | 47.67 | 48.60 | 265,644 | +0.96(+2.02%) |
Jun 22, 2016 | 48.66 | 48.66 | 46.93 | 47.64 | 712,854 | -1.56(-3.17%) |
Jun 21, 2016 | 49.62 | 49.68 | 48.95 | 49.20 | 256,882 | -0.43(-0.86%) |
Jun 20, 2016 | 50.08 | 50.16 | 49.46 | 49.63 | 341,868 | +0.14(+0.29%) |
Jun 17, 2016 | 49.75 | 49.90 | 49.12 | 49.48 | 562,705 | -0.25(-0.50%) |
Jun 16, 2016 | 49.44 | 49.91 | 49.13 | 49.73 | 213,773 | -0.03(-0.07%) |
Jun 15, 2016 | 50.05 | 50.08 | 49.46 | 49.76 | 250,012 | -0.02(-0.03%) |
Jun 14, 2016 | 49.48 | 49.91 | 49.44 | 49.78 | 206,578 | +0.24(+0.48%) |
Jun 13, 2016 | 49.84 | 50.12 | 49.07 | 49.54 | 410,567 | -0.66(-1.32%) |
Jun 10, 2016 | 50.16 | 50.29 | 48.59 | 50.21 | 277,998 | -0.37(-0.74%) |
Jun 09, 2016 | 50.50 | 50.66 | 50.17 | 50.58 | 186,678 | -0.09(-0.17%) |
Jun 08, 2016 | 50.30 | 50.96 | 49.81 | 50.67 | 236,722 | +0.31(+0.61%) |
Jun 07, 2016 | 50.29 | 50.56 | 50.03 | 50.36 | 199,322 | +0.06(+0.12%) |
Jun 06, 2016 | 50.14 | 50.59 | 49.83 | 50.30 | 256,600 | +0.23(+0.46%) |
Jun 03, 2016 | 49.92 | 50.22 | 49.51 | 50.07 | 262,404 | +0.14(+0.29%) |
Jun 02, 2016 | 49.73 | 50.08 | 49.64 | 49.92 | 254,882 | +0.11(+0.22%) |
Jun 01, 2016 | 49.37 | 49.89 | 48.56 | 49.81 | 220,121 | +0.16(+0.33%) |
May 31, 2016 | 49.48 | 49.78 | 49.26 | 49.65 | 301,944 | +0.35(+0.71%) |
May 27, 2016 | 48.97 | 49.30 | 49.30 | 49.30 | 209,706 | +0.23(+0.47%) |
May 26, 2016 | 48.77 | 49.36 | 48.54 | 49.07 | 213,176 | +0.31(+0.63%) |
May 25, 2016 | 48.55 | 48.80 | 48.38 | 48.77 | 186,860 | +0.20(+0.40%) |
May 24, 2016 | 47.66 | 48.81 | 47.36 | 48.57 | 416,929 | +1.05(+2.20%) |
May 23, 2016 | 47.28 | 47.89 | 47.27 | 47.52 | 318,511 | +0.19(+0.40%) |
May 20, 2016 | 46.71 | 47.50 | 46.56 | 47.34 | 603,751 | +0.79(+1.70%) |
May 19, 2016 | 46.39 | 46.87 | 46.29 | 46.54 | 299,944 | -0.03(-0.05%) |
May 18, 2016 | 45.93 | 47.14 | 45.45 | 46.57 | 261,305 | +0.45(+0.98%) |
May 17, 2016 | 46.48 | 46.71 | 45.64 | 46.12 | 691,401 | -0.45(-0.97%) |
May 16, 2016 | 46.80 | 46.86 | 45.72 | 46.57 | 264,399 | -0.03(-0.05%) |
May 13, 2016 | 46.70 | 47.53 | 45.87 | 46.59 | 454,256 | -0.04(-0.09%) |
May 12, 2016 | 47.08 | 47.82 | 46.25 | 46.64 | 418,304 | -0.40(-0.85%) |
May 11, 2016 | 47.43 | 47.88 | 47.00 | 47.04 | 238,364 | -0.33(-0.70%) |
May 10, 2016 | 46.86 | 47.63 | 46.57 | 47.37 | 275,645 | +0.66(+1.40%) |
May 09, 2016 | 46.94 | 47.35 | 46.51 | 46.71 | 271,042 | -0.26(-0.56%) |
May 06, 2016 | 46.51 | 46.99 | 46.17 | 46.98 | 337,744 | +0.36(+0.77%) |
May 05, 2016 | 47.27 | 47.65 | 46.27 | 46.62 | 497,368 | -0.47(-0.99%) |
May 04, 2016 | 47.55 | 47.87 | 46.97 | 47.09 | 316,700 | -0.70(-1.46%) |
May 03, 2016 | 48.01 | 48.39 | 46.98 | 47.79 | 659,499 | -0.71(-1.46%) |