Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.09 | 47.39 | 46.73 | 46.75 | 620,135 | -0.34(-0.73%) |
Jul 28, 2016 | 47.33 | 47.58 | 47.07 | 47.09 | 303,741 | -0.25(-0.54%) |
Jul 27, 2016 | 47.42 | 47.70 | 47.11 | 47.34 | 411,970 | +0.03(+0.06%) |
Jul 26, 2016 | 47.05 | 47.52 | 47.05 | 47.32 | 645,526 | +0.00(+0.00%) |
Jul 25, 2016 | 47.77 | 48.33 | 47.24 | 47.32 | 600,448 | -0.49(-1.03%) |
Jul 22, 2016 | 47.67 | 47.82 | 47.11 | 47.81 | 365,531 | +0.32(+0.67%) |
Jul 21, 2016 | 47.73 | 48.06 | 47.25 | 47.49 | 682,534 | -0.18(-0.38%) |
Jul 20, 2016 | 48.01 | 48.50 | 46.63 | 47.67 | 2,102,688 | -0.65(-1.35%) |
Jul 19, 2016 | 51.07 | 51.23 | 47.48 | 48.32 | 1,995,341 | -3.29(-6.37%) |
Jul 18, 2016 | 51.95 | 52.25 | 51.58 | 51.61 | 340,805 | -0.51(-0.98%) |
Jul 15, 2016 | 52.87 | 52.96 | 51.99 | 52.12 | 503,158 | -0.32(-0.61%) |
Jul 14, 2016 | 52.81 | 53.28 | 52.36 | 52.44 | 434,095 | -0.19(-0.36%) |
Jul 13, 2016 | 53.48 | 53.78 | 52.57 | 52.63 | 379,248 | -0.87(-1.63%) |
Jul 12, 2016 | 52.99 | 53.85 | 52.23 | 53.50 | 334,786 | +0.66(+1.25%) |
Jul 11, 2016 | 52.99 | 53.54 | 52.27 | 52.83 | 547,463 | +0.34(+0.64%) |
Jul 08, 2016 | 52.54 | 52.82 | 51.71 | 52.50 | 407,628 | +0.79(+1.53%) |
Jul 07, 2016 | 51.45 | 52.64 | 51.45 | 51.71 | 309,080 | +0.28(+0.55%) |
Jul 06, 2016 | 50.48 | 51.53 | 50.39 | 51.43 | 360,402 | +0.33(+0.64%) |
Jul 05, 2016 | 51.13 | 51.35 | 49.84 | 51.10 | 326,778 | -0.71(-1.37%) |
Jul 01, 2016 | 51.92 | 51.81 | 51.81 | 51.81 | 317,684 | -0.14(-0.26%) |
Jun 30, 2016 | 51.26 | 52.24 | 50.97 | 51.95 | 694,127 | +0.71(+1.38%) |
Jun 29, 2016 | 51.05 | 51.34 | 50.54 | 51.24 | 625,313 | +0.78(+1.55%) |
Jun 28, 2016 | 48.48 | 50.48 | 48.07 | 50.46 | 1,137,417 | +2.60(+5.44%) |
Jun 27, 2016 | 48.13 | 48.50 | 47.23 | 47.85 | 803,539 | -1.12(-2.28%) |
Jun 24, 2016 | 50.09 | 50.88 | 48.94 | 48.97 | 1,867,103 | -3.83(-7.25%) |
Jun 23, 2016 | 52.18 | 53.05 | 51.72 | 52.80 | 381,005 | +1.42(+2.77%) |
Jun 22, 2016 | 50.82 | 51.97 | 50.56 | 51.37 | 550,387 | +0.64(+1.27%) |
Jun 21, 2016 | 51.71 | 51.71 | 50.71 | 50.73 | 494,316 | -0.75(-1.46%) |
Jun 20, 2016 | 51.47 | 52.40 | 51.36 | 51.48 | 340,349 | +0.53(+1.03%) |
Jun 17, 2016 | 51.43 | 51.54 | 50.71 | 50.96 | 789,910 | -0.29(-0.57%) |
Jun 16, 2016 | 50.73 | 51.34 | 50.14 | 51.25 | 514,326 | +0.13(+0.25%) |
Jun 15, 2016 | 51.65 | 51.88 | 51.06 | 51.12 | 345,663 | -0.19(-0.37%) |
Jun 14, 2016 | 51.33 | 51.95 | 51.07 | 51.31 | 516,994 | -0.35(-0.69%) |
Jun 13, 2016 | 51.51 | 52.44 | 51.38 | 51.66 | 298,688 | -0.22(-0.42%) |
Jun 10, 2016 | 51.77 | 52.34 | 51.33 | 51.88 | 432,099 | -0.64(-1.21%) |
Jun 09, 2016 | 52.68 | 52.77 | 51.86 | 52.52 | 338,999 | -0.64(-1.21%) |
Jun 08, 2016 | 52.68 | 53.37 | 52.57 | 53.16 | 381,862 | +0.36(+0.69%) |
Jun 07, 2016 | 52.72 | 52.90 | 52.28 | 52.80 | 484,743 | +0.05(+0.09%) |
Jun 06, 2016 | 51.52 | 52.85 | 51.29 | 52.75 | 489,800 | +1.37(+2.67%) |
Jun 03, 2016 | 51.39 | 51.63 | 50.89 | 51.38 | 647,820 | -0.05(-0.11%) |
Jun 02, 2016 | 51.17 | 51.44 | 50.48 | 51.44 | 416,312 | -0.02(-0.04%) |
Jun 01, 2016 | 50.46 | 51.63 | 50.04 | 51.46 | 552,142 | +0.54(+1.05%) |
May 31, 2016 | 50.81 | 51.31 | 50.38 | 50.92 | 472,679 | +0.35(+0.70%) |
May 27, 2016 | 49.90 | 50.57 | 50.57 | 50.57 | 414,433 | +0.68(+1.36%) |
May 26, 2016 | 49.97 | 49.97 | 49.18 | 49.89 | 291,091 | -0.08(-0.16%) |
May 25, 2016 | 49.26 | 50.23 | 48.91 | 49.97 | 582,373 | +0.74(+1.51%) |
May 24, 2016 | 47.93 | 49.27 | 47.93 | 49.22 | 570,983 | +1.52(+3.18%) |
May 23, 2016 | 47.66 | 48.01 | 47.48 | 47.71 | 180,832 | -0.02(-0.04%) |
May 20, 2016 | 47.70 | 48.44 | 47.43 | 47.73 | 290,041 | +0.21(+0.44%) |
May 19, 2016 | 47.41 | 48.25 | 47.29 | 47.52 | 483,027 | -0.21(-0.44%) |
May 18, 2016 | 46.25 | 48.52 | 46.17 | 47.73 | 627,529 | +1.32(+2.84%) |
May 17, 2016 | 46.28 | 46.74 | 46.04 | 46.41 | 467,638 | +0.12(+0.25%) |
May 16, 2016 | 46.15 | 46.62 | 45.93 | 46.29 | 314,225 | +0.23(+0.49%) |
May 13, 2016 | 45.86 | 46.69 | 45.60 | 46.07 | 426,236 | -0.10(-0.22%) |
May 12, 2016 | 45.84 | 46.28 | 45.51 | 46.17 | 310,491 | +0.50(+1.09%) |
May 11, 2016 | 45.84 | 46.12 | 45.54 | 45.67 | 353,963 | -0.39(-0.84%) |
May 10, 2016 | 45.85 | 46.17 | 45.01 | 46.06 | 259,075 | +0.43(+0.93%) |
May 09, 2016 | 45.31 | 46.14 | 45.03 | 45.63 | 477,360 | +0.12(+0.26%) |
May 06, 2016 | 44.92 | 45.88 | 44.88 | 45.51 | 380,604 | +0.47(+1.04%) |
May 05, 2016 | 44.62 | 45.67 | 44.19 | 45.04 | 706,732 | +0.64(+1.45%) |
May 04, 2016 | 43.96 | 44.85 | 43.34 | 44.40 | 376,794 | -0.05(-0.10%) |
May 03, 2016 | 44.30 | 44.77 | 43.65 | 44.45 | 342,278 | -0.53(-1.19%) |