Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.80 | 49.83 | 49.79 | 49.83 | 97 | +0.26(+0.53%) |
Jul 28, 2016 | 49.55 | 49.57 | 49.55 | 49.57 | 653 | -0.16(-0.31%) |
Jul 27, 2016 | 49.59 | 49.72 | 49.59 | 49.72 | 1,180 | +0.15(+0.31%) |
Jul 26, 2016 | 49.50 | 49.57 | 49.50 | 49.57 | 757 | +0.44(+0.89%) |
Jul 25, 2016 | 49.17 | 49.17 | 49.13 | 49.13 | 759 | -0.17(-0.34%) |
Jul 22, 2016 | 49.08 | 49.30 | 49.08 | 49.30 | 1,551 | +0.35(+0.71%) |
Jul 21, 2016 | 49.54 | 49.59 | 48.95 | 48.95 | 8,843 | -0.80(-1.60%) |
Jul 20, 2016 | 49.42 | 49.75 | 49.42 | 49.75 | 3,174 | +0.38(+0.77%) |
Jul 19, 2016 | 49.56 | 49.56 | 49.27 | 49.37 | 3,159 | -0.01(-0.01%) |
Jul 18, 2016 | 49.40 | 49.42 | 49.26 | 49.38 | 1,226 | -0.01(-0.02%) |
Jul 15, 2016 | 49.30 | 49.43 | 49.30 | 49.38 | 4,437 | +0.03(+0.07%) |
Jul 14, 2016 | 49.54 | 49.54 | 49.33 | 49.35 | 2,340 | +0.06(+0.12%) |
Jul 13, 2016 | 49.40 | 49.40 | 49.27 | 49.29 | 10,595 | -0.10(-0.20%) |
Jul 12, 2016 | 49.49 | 49.51 | 49.25 | 49.39 | 42,915 | +0.26(+0.53%) |
Jul 11, 2016 | 49.02 | 49.17 | 48.99 | 49.13 | 2,643 | +0.40(+0.82%) |
Jul 08, 2016 | 48.03 | 48.78 | 47.81 | 48.73 | 17,785 | +0.92(+1.92%) |
Jul 07, 2016 | 47.70 | 48.00 | 47.69 | 47.81 | 1,537 | +0.20(+0.42%) |
Jul 06, 2016 | 47.23 | 47.61 | 47.23 | 47.61 | 24,084 | +0.23(+0.49%) |
Jul 05, 2016 | 47.22 | 47.38 | 47.13 | 47.38 | 2,458 | -0.13(-0.27%) |
Jul 01, 2016 | 47.61 | 47.51 | 47.51 | 47.51 | 500 | +0.03(+0.06%) |
Jun 30, 2016 | 46.49 | 47.48 | 46.49 | 47.48 | 6,712 | +0.92(+1.98%) |
Jun 29, 2016 | 46.40 | 46.59 | 46.29 | 46.56 | 3,335 | +0.67(+1.46%) |
Jun 28, 2016 | 45.75 | 45.89 | 45.57 | 45.89 | 2,171 | +0.65(+1.45%) |
Jun 27, 2016 | 45.78 | 45.78 | 45.14 | 45.24 | 38,265 | -0.95(-2.05%) |
Jun 24, 2016 | 45.79 | 46.56 | 45.79 | 46.18 | 1,552 | -1.20(-2.53%) |
Jun 23, 2016 | 47.26 | 47.42 | 47.25 | 47.38 | 2,970 | +0.39(+0.83%) |
Jun 22, 2016 | 47.09 | 47.09 | 46.99 | 46.99 | 3,229 | +0.05(+0.10%) |
Jun 21, 2016 | 46.94 | 46.94 | 46.94 | 46.94 | 187 | -0.26(-0.55%) |
Jun 20, 2016 | 47.17 | 47.21 | 47.17 | 47.21 | 1,551 | +0.66(+1.43%) |
Jun 17, 2016 | 46.56 | 46.57 | 46.39 | 46.54 | 6,671 | -0.17(-0.36%) |
Jun 16, 2016 | 46.24 | 46.74 | 46.20 | 46.71 | 5,471 | +0.11(+0.24%) |
Jun 15, 2016 | 46.68 | 46.80 | 46.60 | 46.60 | 2,530 | -0.14(-0.29%) |
Jun 14, 2016 | 46.61 | 46.74 | 46.49 | 46.74 | 11,415 | -0.12(-0.26%) |
Jun 13, 2016 | 47.18 | 47.18 | 46.86 | 46.86 | 300 | -0.36(-0.76%) |
Jun 10, 2016 | 47.45 | 47.45 | 47.08 | 47.22 | 14,917 | -0.58(-1.21%) |
Jun 09, 2016 | 47.50 | 47.80 | 47.50 | 47.80 | 4,886 | -0.02(-0.04%) |
Jun 08, 2016 | 47.78 | 47.86 | 47.77 | 47.82 | 5,902 | +0.33(+0.69%) |
Jun 07, 2016 | 47.41 | 47.52 | 47.41 | 47.49 | 1,655 | +0.13(+0.28%) |
Jun 06, 2016 | 47.19 | 47.36 | 47.19 | 47.36 | 24,948 | +0.10(+0.21%) |
Jun 02, 2016 | 47.16 | 47.26 | 47.16 | 47.26 | 169 | -0.06(-0.13%) |
Jun 01, 2016 | 46.89 | 47.32 | 46.89 | 47.32 | 26,781 | +0.26(+0.55%) |
May 31, 2016 | 47.18 | 47.19 | 46.96 | 47.06 | 4,530 | +0.02(+0.04%) |
May 27, 2016 | 46.65 | 47.04 | 47.04 | 47.04 | 2,300 | +0.10(+0.22%) |
May 26, 2016 | 46.95 | 46.99 | 46.89 | 46.94 | 945 | +0.06(+0.12%) |
May 25, 2016 | 46.95 | 47.00 | 46.82 | 46.88 | 3,907 | +0.10(+0.21%) |
May 24, 2016 | 46.72 | 46.86 | 46.68 | 46.78 | 9,591 | +0.73(+1.59%) |
May 23, 2016 | 46.07 | 46.11 | 45.97 | 46.05 | 1,601 | -0.09(-0.20%) |
May 20, 2016 | 46.11 | 46.18 | 46.04 | 46.14 | 1,632 | +0.48(+1.04%) |
May 19, 2016 | 45.70 | 45.74 | 45.47 | 45.66 | 2,398 | -0.30(-0.66%) |
May 18, 2016 | 46.15 | 46.15 | 45.82 | 45.97 | 1,678 | +0.07(+0.16%) |
May 17, 2016 | 46.39 | 46.41 | 45.79 | 45.90 | 22,387 | -0.62(-1.34%) |
May 16, 2016 | 46.41 | 46.52 | 46.40 | 46.52 | 973 | +0.54(+1.17%) |
May 13, 2016 | 46.33 | 46.33 | 45.89 | 45.98 | 3,066 | -0.33(-0.71%) |
May 12, 2016 | 45.98 | 46.38 | 45.98 | 46.31 | 3,221 | +0.16(+0.35%) |
May 11, 2016 | 46.56 | 46.56 | 46.15 | 46.15 | 871 | -0.47(-1.01%) |
May 10, 2016 | 45.89 | 46.62 | 45.89 | 46.62 | 8,162 | +0.78(+1.70%) |
May 09, 2016 | 45.38 | 45.85 | 45.38 | 45.84 | 2,924 | +0.35(+0.77%) |
May 06, 2016 | 45.43 | 45.49 | 45.43 | 45.49 | 377 | +0.24(+0.54%) |
May 05, 2016 | 45.29 | 45.39 | 45.24 | 45.25 | 3,009 | +0.38(+0.84%) |
May 04, 2016 | 45.16 | 45.16 | 44.83 | 44.87 | 756 | -0.34(-0.75%) |
May 03, 2016 | 45.11 | 45.33 | 45.11 | 45.21 | 2,015 | -0.17(-0.37%) |