Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.08 | 49.98 | 48.75 | 49.81 | 195,824 | +0.78(+1.58%) |
Jul 28, 2016 | 49.44 | 49.44 | 48.72 | 49.03 | 191,518 | -0.24(-0.49%) |
Jul 27, 2016 | 49.35 | 49.50 | 49.12 | 49.27 | 122,888 | -0.12(-0.23%) |
Jul 26, 2016 | 49.52 | 49.82 | 49.35 | 49.39 | 136,707 | -0.06(-0.13%) |
Jul 25, 2016 | 49.74 | 50.05 | 49.26 | 49.45 | 99,745 | -0.49(-0.98%) |
Jul 22, 2016 | 50.12 | 50.20 | 48.76 | 49.94 | 223,112 | -0.89(-1.75%) |
Jul 21, 2016 | 51.87 | 52.13 | 50.07 | 50.83 | 187,615 | -0.46(-0.90%) |
Jul 20, 2016 | 51.08 | 51.68 | 50.06 | 51.29 | 114,347 | +0.38(+0.75%) |
Jul 19, 2016 | 51.16 | 51.51 | 50.55 | 50.91 | 185,725 | -0.49(-0.95%) |
Jul 18, 2016 | 51.11 | 51.44 | 50.79 | 51.40 | 102,407 | +0.30(+0.59%) |
Jul 15, 2016 | 50.86 | 51.20 | 50.30 | 51.10 | 172,781 | +0.52(+1.02%) |
Jul 14, 2016 | 49.92 | 50.64 | 49.86 | 50.58 | 248,391 | +0.66(+1.32%) |
Jul 13, 2016 | 50.13 | 50.13 | 49.48 | 49.92 | 160,512 | +0.17(+0.34%) |
Jul 12, 2016 | 48.48 | 49.79 | 48.32 | 49.75 | 233,581 | +1.55(+3.22%) |
Jul 11, 2016 | 47.64 | 48.25 | 47.39 | 48.20 | 116,932 | +0.95(+2.02%) |
Jul 08, 2016 | 46.69 | 47.43 | 46.07 | 47.25 | 112,760 | +1.18(+2.55%) |
Jul 07, 2016 | 46.13 | 46.70 | 45.79 | 46.07 | 76,032 | -0.09(-0.19%) |
Jul 06, 2016 | 45.85 | 46.40 | 45.68 | 46.16 | 103,852 | -0.04(-0.08%) |
Jul 05, 2016 | 46.54 | 46.89 | 45.91 | 46.20 | 91,501 | -0.76(-1.61%) |
Jul 01, 2016 | 46.66 | 46.95 | 46.95 | 46.95 | 92,450 | +0.13(+0.29%) |
Jun 30, 2016 | 44.98 | 46.84 | 44.80 | 46.82 | 158,373 | +1.83(+4.06%) |
Jun 29, 2016 | 45.17 | 46.00 | 44.83 | 44.99 | 119,084 | +0.53(+1.18%) |
Jun 28, 2016 | 44.16 | 44.88 | 44.15 | 44.47 | 134,206 | +0.73(+1.67%) |
Jun 27, 2016 | 44.63 | 44.76 | 43.60 | 43.74 | 188,980 | -1.60(-3.52%) |
Jun 24, 2016 | 46.07 | 46.27 | 45.17 | 45.33 | 462,532 | -2.80(-5.81%) |
Jun 23, 2016 | 48.07 | 48.75 | 47.91 | 48.13 | 176,604 | +0.70(+1.47%) |
Jun 22, 2016 | 47.90 | 48.11 | 47.42 | 47.43 | 101,784 | -0.25(-0.52%) |
Jun 21, 2016 | 47.67 | 48.01 | 47.34 | 47.68 | 85,072 | -0.12(-0.26%) |
Jun 20, 2016 | 48.43 | 48.66 | 47.48 | 47.81 | 111,628 | +0.10(+0.21%) |
Jun 17, 2016 | 47.76 | 47.95 | 47.23 | 47.71 | 257,718 | +0.07(+0.15%) |
Jun 16, 2016 | 46.89 | 47.71 | 46.21 | 47.64 | 110,082 | +0.29(+0.60%) |
Jun 15, 2016 | 47.70 | 47.77 | 47.28 | 47.35 | 120,666 | -0.01(-0.02%) |
Jun 14, 2016 | 44.87 | 47.86 | 44.87 | 47.36 | 400,728 | +2.52(+5.63%) |
Jun 13, 2016 | 45.72 | 46.08 | 44.78 | 44.84 | 130,017 | -1.02(-2.23%) |
Jun 10, 2016 | 46.12 | 46.76 | 45.53 | 45.87 | 87,485 | -0.59(-1.27%) |
Jun 09, 2016 | 46.12 | 46.65 | 46.01 | 46.45 | 94,289 | +0.00(+0.00%) |
Jun 08, 2016 | 46.04 | 46.68 | 46.02 | 46.45 | 108,392 | +0.35(+0.75%) |
Jun 07, 2016 | 45.90 | 46.53 | 45.63 | 46.11 | 111,191 | +0.25(+0.54%) |
Jun 06, 2016 | 45.46 | 46.12 | 45.16 | 45.86 | 133,432 | +0.50(+1.10%) |
Jun 03, 2016 | 45.64 | 45.64 | 45.05 | 45.36 | 114,701 | -0.26(-0.57%) |
Jun 02, 2016 | 44.89 | 45.63 | 44.89 | 45.62 | 112,880 | +0.65(+1.45%) |
Jun 01, 2016 | 44.57 | 44.97 | 44.14 | 44.97 | 106,112 | +0.07(+0.16%) |
May 31, 2016 | 44.33 | 45.21 | 44.24 | 44.89 | 185,940 | +0.62(+1.41%) |
May 27, 2016 | 43.62 | 44.27 | 44.27 | 44.27 | 164,929 | +0.57(+1.31%) |
May 26, 2016 | 43.58 | 43.84 | 43.36 | 43.70 | 74,383 | +0.18(+0.41%) |
May 25, 2016 | 43.23 | 43.58 | 43.10 | 43.52 | 165,322 | +0.45(+1.03%) |
May 24, 2016 | 42.87 | 43.25 | 42.71 | 43.08 | 366,914 | +0.51(+1.19%) |
May 23, 2016 | 43.00 | 43.12 | 42.54 | 42.57 | 71,020 | -0.44(-1.02%) |
May 20, 2016 | 42.19 | 43.40 | 42.19 | 43.00 | 239,335 | +1.08(+2.57%) |
May 19, 2016 | 41.34 | 42.13 | 41.18 | 41.93 | 141,502 | +0.12(+0.28%) |
May 18, 2016 | 41.65 | 42.39 | 41.56 | 41.81 | 171,505 | +0.04(+0.11%) |
May 17, 2016 | 42.36 | 42.78 | 41.47 | 41.77 | 180,301 | -0.78(-1.83%) |
May 16, 2016 | 42.31 | 42.81 | 42.31 | 42.55 | 243,732 | +0.27(+0.63%) |
May 13, 2016 | 42.71 | 43.22 | 41.95 | 42.28 | 94,776 | -0.67(-1.57%) |
May 12, 2016 | 42.85 | 43.27 | 42.52 | 42.95 | 144,248 | +0.27(+0.64%) |
May 11, 2016 | 43.24 | 43.42 | 42.56 | 42.68 | 65,141 | -0.50(-1.17%) |
May 10, 2016 | 42.92 | 43.24 | 42.60 | 43.18 | 131,914 | +0.69(+1.62%) |
May 09, 2016 | 42.29 | 42.78 | 42.29 | 42.49 | 84,284 | +0.00(+0.00%) |
May 06, 2016 | 41.83 | 42.49 | 41.83 | 42.49 | 145,093 | +0.55(+1.31%) |
May 05, 2016 | 42.35 | 42.78 | 41.67 | 41.94 | 101,180 | -0.36(-0.86%) |
May 04, 2016 | 41.95 | 43.05 | 41.93 | 42.31 | 168,856 | +0.03(+0.06%) |
May 03, 2016 | 43.01 | 43.15 | 41.72 | 42.28 | 224,344 | -1.21(-2.79%) |