Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.30 | 50.61 | 50.27 | 50.47 | 8,355 | +0.34(+0.69%) |
Jul 28, 2016 | 49.83 | 50.12 | 49.74 | 50.12 | 10,833 | +0.50(+1.02%) |
Jul 27, 2016 | 49.88 | 49.88 | 49.41 | 49.62 | 23,244 | -0.41(-0.82%) |
Jul 26, 2016 | 50.16 | 50.17 | 49.92 | 50.03 | 23,553 | +0.06(+0.12%) |
Jul 25, 2016 | 49.87 | 49.97 | 49.85 | 49.97 | 14,752 | -0.07(-0.13%) |
Jul 22, 2016 | 49.88 | 50.05 | 49.88 | 50.04 | 10,830 | +0.46(+0.94%) |
Jul 21, 2016 | 49.59 | 49.78 | 49.57 | 49.57 | 8,473 | -0.23(-0.47%) |
Jul 20, 2016 | 49.84 | 49.86 | 49.73 | 49.80 | 9,816 | +0.24(+0.48%) |
Jul 19, 2016 | 49.32 | 49.56 | 49.32 | 49.56 | 8,833 | +0.04(+0.08%) |
Jul 18, 2016 | 49.44 | 49.54 | 49.44 | 49.52 | 2,818 | +0.10(+0.19%) |
Jul 15, 2016 | 49.48 | 49.48 | 49.23 | 49.43 | 3,740 | -0.29(-0.58%) |
Jul 14, 2016 | 49.88 | 49.89 | 49.63 | 49.71 | 10,704 | -0.06(-0.12%) |
Jul 13, 2016 | 49.68 | 49.80 | 49.65 | 49.77 | 26,278 | +0.05(+0.09%) |
Jul 12, 2016 | 49.68 | 49.81 | 49.68 | 49.73 | 10,258 | +0.25(+0.50%) |
Jul 11, 2016 | 49.40 | 49.57 | 49.31 | 49.48 | 7,925 | +0.32(+0.65%) |
Jul 08, 2016 | 48.87 | 49.19 | 48.39 | 49.16 | 14,546 | +0.77(+1.59%) |
Jul 07, 2016 | 48.65 | 48.72 | 48.34 | 48.39 | 8,537 | -0.34(-0.71%) |
Jul 06, 2016 | 48.62 | 48.75 | 48.38 | 48.74 | 11,256 | -0.01(-0.02%) |
Jul 05, 2016 | 48.50 | 48.75 | 48.50 | 48.75 | 31,811 | -0.09(-0.19%) |
Jul 01, 2016 | 48.99 | 48.84 | 48.84 | 48.84 | 6,869 | +0.08(+0.16%) |
Jun 30, 2016 | 48.35 | 48.76 | 48.32 | 48.76 | 4,911 | +0.51(+1.06%) |
Jun 29, 2016 | 48.23 | 48.28 | 48.09 | 48.25 | 2,676 | +0.72(+1.52%) |
Jun 28, 2016 | 47.42 | 47.59 | 47.25 | 47.53 | 10,638 | +1.10(+2.36%) |
Jun 27, 2016 | 46.36 | 46.45 | 45.98 | 46.43 | 21,764 | -0.37(-0.79%) |
Jun 24, 2016 | 45.92 | 47.13 | 45.92 | 46.80 | 7,886 | -1.63(-3.37%) |
Jun 23, 2016 | 48.43 | 48.43 | 48.39 | 48.43 | 1,942 | +0.36(+0.75%) |
Jun 22, 2016 | 48.02 | 48.16 | 48.02 | 48.07 | 1,894 | -0.09(-0.18%) |
Jun 21, 2016 | 47.98 | 48.19 | 47.94 | 48.16 | 9,308 | +0.32(+0.68%) |
Jun 20, 2016 | 48.01 | 48.04 | 47.84 | 47.84 | 9,474 | +0.55(+1.16%) |
Jun 17, 2016 | 47.10 | 47.34 | 46.99 | 47.29 | 7,116 | +0.14(+0.29%) |
Jun 16, 2016 | 46.79 | 47.15 | 46.75 | 47.15 | 4,623 | -0.03(-0.07%) |
Jun 15, 2016 | 47.25 | 47.43 | 47.11 | 47.18 | 12,503 | +0.34(+0.73%) |
Jun 14, 2016 | 46.94 | 46.96 | 46.71 | 46.84 | 9,979 | -0.29(-0.61%) |
Jun 13, 2016 | 47.45 | 47.45 | 47.13 | 47.13 | 3,867 | -0.15(-0.32%) |
Jun 10, 2016 | 47.42 | 47.42 | 47.26 | 47.28 | 6,718 | -0.59(-1.23%) |
Jun 09, 2016 | 47.65 | 47.87 | 47.65 | 47.87 | 7,085 | +0.01(+0.02%) |
Jun 08, 2016 | 47.74 | 47.90 | 47.71 | 47.86 | 15,362 | +0.21(+0.45%) |
Jun 07, 2016 | 47.46 | 47.76 | 47.46 | 47.64 | 42,339 | +0.15(+0.32%) |
Jun 06, 2016 | 47.53 | 47.55 | 47.25 | 47.49 | 14,531 | +0.10(+0.20%) |
Jun 03, 2016 | 47.33 | 47.45 | 47.27 | 47.40 | 29,470 | +0.50(+1.07%) |
Jun 02, 2016 | 46.75 | 46.96 | 46.75 | 46.90 | 10,893 | -0.02(-0.05%) |
Jun 01, 2016 | 46.69 | 46.92 | 46.69 | 46.92 | 8,678 | -0.05(-0.10%) |
May 31, 2016 | 47.15 | 47.15 | 46.82 | 46.97 | 8,164 | -0.03(-0.07%) |
May 27, 2016 | 46.93 | 47.00 | 47.00 | 47.00 | 14,467 | +0.12(+0.25%) |
May 26, 2016 | 46.78 | 46.94 | 46.78 | 46.88 | 9,972 | -0.01(-0.03%) |
May 25, 2016 | 46.87 | 46.94 | 46.72 | 46.90 | 27,425 | +0.03(+0.07%) |
May 24, 2016 | 46.67 | 46.88 | 46.67 | 46.87 | 44,682 | +0.56(+1.22%) |
May 23, 2016 | 46.37 | 46.39 | 46.28 | 46.30 | 10,681 | +0.02(+0.03%) |
May 20, 2016 | 46.36 | 46.36 | 46.26 | 46.28 | 5,838 | +0.26(+0.57%) |
May 19, 2016 | 46.11 | 46.12 | 45.92 | 46.02 | 35,047 | -0.38(-0.82%) |
May 18, 2016 | 46.77 | 46.89 | 46.40 | 46.40 | 6,490 | -0.42(-0.90%) |
May 17, 2016 | 47.37 | 47.37 | 46.71 | 46.83 | 26,424 | -0.63(-1.32%) |
May 16, 2016 | 47.26 | 47.48 | 47.26 | 47.45 | 6,783 | +0.49(+1.05%) |
May 13, 2016 | 47.05 | 47.16 | 46.91 | 46.96 | 4,307 | -0.36(-0.77%) |
May 12, 2016 | 47.20 | 47.44 | 47.01 | 47.32 | 6,684 | +0.14(+0.30%) |
May 11, 2016 | 47.52 | 47.52 | 47.18 | 47.18 | 5,471 | -0.82(-1.71%) |
May 10, 2016 | 47.93 | 48.10 | 47.89 | 48.00 | 8,699 | +0.34(+0.70%) |
May 09, 2016 | 47.58 | 47.75 | 47.57 | 47.67 | 10,609 | +0.28(+0.59%) |
May 06, 2016 | 47.10 | 47.39 | 47.10 | 47.39 | 5,756 | +0.28(+0.59%) |
May 05, 2016 | 47.09 | 47.20 | 47.09 | 47.11 | 2,831 | +0.06(+0.14%) |
May 04, 2016 | 46.80 | 47.06 | 46.80 | 47.05 | 4,176 | +0.27(+0.58%) |
May 03, 2016 | 46.79 | 46.92 | 46.67 | 46.78 | 4,082 | -0.26(-0.56%) |