Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.25 | 49.35 | 48.40 | 49.22 | 1,236,281 | -0.17(-0.34%) |
Jul 28, 2016 | 49.41 | 49.65 | 49.04 | 49.39 | 989,933 | -0.25(-0.50%) |
Jul 27, 2016 | 49.34 | 50.08 | 49.28 | 49.64 | 1,409,862 | +0.40(+0.82%) |
Jul 26, 2016 | 48.57 | 49.26 | 48.57 | 49.23 | 659,083 | +0.74(+1.52%) |
Jul 25, 2016 | 48.07 | 48.56 | 47.86 | 48.49 | 891,178 | +0.17(+0.36%) |
Jul 22, 2016 | 48.77 | 48.90 | 47.99 | 48.32 | 1,038,567 | -0.65(-1.33%) |
Jul 21, 2016 | 49.09 | 49.85 | 48.85 | 48.97 | 809,904 | -0.17(-0.36%) |
Jul 20, 2016 | 48.60 | 49.26 | 48.19 | 49.15 | 730,931 | +0.50(+1.02%) |
Jul 19, 2016 | 48.66 | 48.79 | 48.47 | 48.65 | 856,945 | -0.08(-0.17%) |
Jul 18, 2016 | 48.61 | 48.84 | 48.37 | 48.73 | 998,493 | -0.05(-0.09%) |
Jul 15, 2016 | 49.11 | 49.11 | 48.69 | 48.78 | 877,041 | -0.15(-0.30%) |
Jul 14, 2016 | 49.28 | 49.50 | 48.91 | 48.93 | 744,662 | +0.29(+0.60%) |
Jul 13, 2016 | 49.20 | 49.28 | 48.22 | 48.63 | 809,305 | -0.29(-0.58%) |
Jul 12, 2016 | 48.39 | 48.97 | 48.24 | 48.92 | 1,295,845 | +1.06(+2.21%) |
Jul 11, 2016 | 47.80 | 48.35 | 47.80 | 47.86 | 745,879 | +0.43(+0.91%) |
Jul 08, 2016 | 46.70 | 47.55 | 46.03 | 47.43 | 896,503 | +1.40(+3.04%) |
Jul 07, 2016 | 45.76 | 46.46 | 45.65 | 46.03 | 1,186,166 | +0.51(+1.11%) |
Jul 06, 2016 | 44.45 | 45.65 | 44.39 | 45.52 | 1,404,794 | +0.67(+1.50%) |
Jul 05, 2016 | 44.85 | 45.02 | 44.06 | 44.85 | 1,727,928 | -0.43(-0.95%) |
Jul 01, 2016 | 45.37 | 45.29 | 45.29 | 45.29 | 1,300,665 | -0.04(-0.08%) |
Jun 30, 2016 | 44.83 | 45.34 | 44.29 | 45.32 | 1,596,720 | +0.67(+1.50%) |
Jun 29, 2016 | 43.87 | 44.99 | 43.32 | 44.65 | 3,398,508 | +1.49(+3.45%) |
Jun 28, 2016 | 43.11 | 43.31 | 42.71 | 43.16 | 2,337,489 | +0.73(+1.71%) |
Jun 27, 2016 | 44.05 | 44.24 | 42.12 | 42.43 | 2,848,432 | -2.43(-5.41%) |
Jun 24, 2016 | 46.49 | 47.39 | 44.80 | 44.86 | 2,051,515 | -3.86(-7.93%) |
Jun 23, 2016 | 48.15 | 48.72 | 48.11 | 48.72 | 822,876 | +1.36(+2.87%) |
Jun 22, 2016 | 47.40 | 47.77 | 47.28 | 47.36 | 657,852 | +0.16(+0.33%) |
Jun 21, 2016 | 47.44 | 47.53 | 46.87 | 47.21 | 875,429 | -0.22(-0.47%) |
Jun 20, 2016 | 47.54 | 47.70 | 47.37 | 47.43 | 871,769 | +0.62(+1.32%) |
Jun 17, 2016 | 46.86 | 47.24 | 46.66 | 46.81 | 1,012,386 | +0.12(+0.26%) |
Jun 16, 2016 | 46.19 | 46.79 | 45.71 | 46.69 | 804,674 | +0.10(+0.22%) |
Jun 15, 2016 | 46.69 | 47.22 | 46.33 | 46.59 | 1,218,257 | +0.13(+0.28%) |
Jun 14, 2016 | 46.55 | 47.01 | 45.98 | 46.46 | 1,470,436 | -0.36(-0.77%) |
Jun 13, 2016 | 47.64 | 47.92 | 46.77 | 46.82 | 1,293,569 | -1.10(-2.30%) |
Jun 10, 2016 | 48.45 | 48.61 | 47.81 | 47.92 | 820,794 | -1.15(-2.34%) |
Jun 09, 2016 | 49.23 | 49.23 | 48.72 | 49.07 | 862,225 | -0.63(-1.26%) |
Jun 08, 2016 | 49.42 | 49.76 | 49.30 | 49.70 | 1,079,647 | +0.56(+1.14%) |
Jun 07, 2016 | 48.88 | 49.25 | 48.84 | 49.14 | 769,179 | +0.30(+0.62%) |
Jun 06, 2016 | 48.54 | 48.88 | 48.25 | 48.84 | 802,673 | +0.63(+1.32%) |
Jun 03, 2016 | 48.17 | 48.44 | 47.38 | 48.20 | 1,160,119 | -0.10(-0.21%) |
Jun 02, 2016 | 47.76 | 48.31 | 47.76 | 48.30 | 981,140 | +0.31(+0.65%) |
Jun 01, 2016 | 45.21 | 48.11 | 45.21 | 47.99 | 1,905,002 | -0.55(-1.14%) |
May 31, 2016 | 48.29 | 48.97 | 48.15 | 48.54 | 1,645,034 | +0.26(+0.53%) |
May 27, 2016 | 47.93 | 48.28 | 48.28 | 48.28 | 1,217,987 | +0.10(+0.21%) |
May 26, 2016 | 48.41 | 48.67 | 47.83 | 48.18 | 1,341,820 | -0.16(-0.34%) |
May 25, 2016 | 47.01 | 48.48 | 46.95 | 48.35 | 2,044,587 | +1.60(+3.43%) |
May 24, 2016 | 46.19 | 46.97 | 45.85 | 46.74 | 1,745,145 | +0.79(+1.71%) |
May 23, 2016 | 45.74 | 46.04 | 45.32 | 45.96 | 1,347,731 | +0.18(+0.40%) |
May 20, 2016 | 45.57 | 46.08 | 45.48 | 45.77 | 869,589 | +0.54(+1.19%) |
May 19, 2016 | 45.14 | 45.57 | 44.85 | 45.23 | 1,316,760 | -0.58(-1.26%) |
May 18, 2016 | 46.09 | 46.63 | 45.52 | 45.81 | 1,269,611 | -0.54(-1.17%) |
May 17, 2016 | 46.84 | 47.19 | 46.21 | 46.35 | 1,199,571 | -0.50(-1.08%) |
May 16, 2016 | 46.17 | 47.14 | 45.92 | 46.85 | 1,571,721 | +1.02(+2.22%) |
May 13, 2016 | 46.92 | 47.41 | 45.81 | 45.84 | 1,432,829 | -1.18(-2.51%) |
May 12, 2016 | 47.55 | 47.79 | 46.91 | 47.02 | 1,381,654 | -0.24(-0.50%) |
May 11, 2016 | 47.46 | 47.87 | 47.16 | 47.26 | 1,160,630 | -0.19(-0.41%) |
May 10, 2016 | 47.30 | 47.70 | 46.92 | 47.45 | 2,013,270 | +0.57(+1.21%) |
May 09, 2016 | 47.17 | 47.50 | 46.84 | 46.88 | 1,933,374 | -0.56(-1.18%) |
May 06, 2016 | 46.72 | 48.38 | 46.13 | 47.44 | 4,771,425 | -2.65(-5.29%) |
May 05, 2016 | 50.03 | 50.65 | 49.57 | 50.09 | 1,794,179 | +0.42(+0.85%) |
May 04, 2016 | 50.22 | 50.46 | 49.47 | 49.67 | 1,255,214 | -0.71(-1.40%) |
May 03, 2016 | 49.79 | 50.50 | 49.28 | 50.37 | 2,048,652 | +0.01(+0.02%) |