Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.01 | 48.07 | 47.00 | 47.09 | 1,715,991 | -1.07(-2.22%) |
Jul 28, 2016 | 47.03 | 49.10 | 47.03 | 48.16 | 2,240,023 | +1.27(+2.71%) |
Jul 27, 2016 | 50.50 | 52.23 | 45.28 | 46.88 | 6,113,884 | -2.06(-4.22%) |
Jul 26, 2016 | 48.99 | 49.38 | 48.58 | 48.95 | 2,370,541 | +0.01(+0.02%) |
Jul 25, 2016 | 48.57 | 49.00 | 48.57 | 48.94 | 885,398 | +0.34(+0.70%) |
Jul 22, 2016 | 48.12 | 48.84 | 47.84 | 48.60 | 1,359,027 | +0.35(+0.72%) |
Jul 21, 2016 | 49.07 | 49.10 | 48.19 | 48.26 | 673,028 | -0.77(-1.58%) |
Jul 20, 2016 | 48.60 | 49.23 | 48.32 | 49.03 | 620,453 | +0.61(+1.27%) |
Jul 19, 2016 | 48.94 | 49.26 | 48.34 | 48.42 | 959,354 | -0.54(-1.11%) |
Jul 18, 2016 | 48.82 | 49.21 | 48.76 | 48.96 | 661,197 | +0.12(+0.24%) |
Jul 15, 2016 | 48.51 | 48.90 | 48.15 | 48.84 | 1,584,170 | +0.65(+1.35%) |
Jul 14, 2016 | 48.40 | 48.58 | 48.01 | 48.19 | 939,650 | +0.21(+0.45%) |
Jul 13, 2016 | 48.07 | 48.28 | 47.75 | 47.98 | 1,360,522 | +0.04(+0.07%) |
Jul 12, 2016 | 48.50 | 48.61 | 47.76 | 47.94 | 1,261,002 | +0.01(+0.02%) |
Jul 11, 2016 | 47.90 | 48.43 | 47.68 | 47.94 | 1,109,714 | +0.25(+0.52%) |
Jul 08, 2016 | 48.20 | 47.84 | 47.23 | 47.69 | 1,424,913 | -0.15(-0.32%) |
Jul 07, 2016 | 47.87 | 48.15 | 47.60 | 47.84 | 1,294,852 | +0.07(+0.15%) |
Jul 06, 2016 | 46.93 | 47.87 | 46.66 | 47.77 | 1,377,360 | +1.11(+2.38%) |
Jul 05, 2016 | 46.74 | 47.01 | 46.16 | 46.66 | 958,966 | -0.09(-0.19%) |
Jul 01, 2016 | 45.80 | 46.75 | 46.75 | 46.75 | 942,022 | +1.05(+2.29%) |
Jun 30, 2016 | 44.54 | 45.72 | 44.25 | 45.70 | 987,063 | +1.37(+3.10%) |
Jun 29, 2016 | 44.14 | 44.72 | 44.08 | 44.32 | 1,371,932 | +0.68(+1.57%) |
Jun 28, 2016 | 43.69 | 44.11 | 43.30 | 43.64 | 1,201,137 | +0.51(+1.19%) |
Jun 27, 2016 | 44.04 | 44.07 | 42.56 | 43.13 | 1,546,115 | -1.45(-3.26%) |
Jun 24, 2016 | 43.87 | 45.03 | 43.78 | 44.58 | 1,416,587 | -0.93(-2.05%) |
Jun 23, 2016 | 45.90 | 45.90 | 45.31 | 45.51 | 676,716 | +0.05(+0.12%) |
Jun 22, 2016 | 45.49 | 45.95 | 45.36 | 45.46 | 684,004 | +0.16(+0.35%) |
Jun 21, 2016 | 45.48 | 45.59 | 45.09 | 45.30 | 759,632 | -0.04(-0.10%) |
Jun 20, 2016 | 45.03 | 45.66 | 45.03 | 45.34 | 1,297,787 | +0.99(+2.24%) |
Jun 17, 2016 | 44.06 | 44.62 | 43.99 | 44.35 | 2,009,728 | +0.27(+0.62%) |
Jun 16, 2016 | 42.90 | 44.25 | 42.69 | 44.08 | 1,806,983 | +1.08(+2.52%) |
Jun 15, 2016 | 43.31 | 43.46 | 42.98 | 42.99 | 1,019,287 | -0.25(-0.57%) |
Jun 14, 2016 | 43.02 | 43.46 | 42.98 | 43.24 | 1,369,286 | +0.12(+0.27%) |
Jun 13, 2016 | 43.64 | 43.86 | 43.12 | 43.13 | 690,484 | -0.69(-1.58%) |
Jun 10, 2016 | 44.61 | 44.61 | 43.71 | 43.82 | 799,174 | -1.09(-2.43%) |
Jun 09, 2016 | 44.41 | 45.00 | 44.14 | 44.91 | 1,021,523 | +0.40(+0.90%) |
Jun 08, 2016 | 44.79 | 44.79 | 44.08 | 44.51 | 2,050,634 | -0.31(-0.69%) |
Jun 07, 2016 | 44.84 | 45.11 | 44.56 | 44.82 | 813,110 | +0.02(+0.04%) |
Jun 06, 2016 | 45.05 | 45.19 | 44.40 | 44.80 | 842,799 | -0.23(-0.51%) |
Jun 03, 2016 | 45.20 | 45.24 | 44.64 | 45.03 | 1,059,802 | -0.37(-0.82%) |
Jun 02, 2016 | 45.90 | 46.01 | 45.17 | 45.41 | 892,329 | -0.55(-1.20%) |
Jun 01, 2016 | 45.24 | 46.11 | 44.81 | 45.96 | 814,602 | +0.66(+1.45%) |
May 31, 2016 | 45.77 | 45.96 | 44.95 | 45.30 | 1,010,066 | -0.34(-0.74%) |
May 27, 2016 | 45.59 | 45.64 | 45.64 | 45.64 | 674,274 | +0.12(+0.25%) |
May 26, 2016 | 46.30 | 46.52 | 45.37 | 45.52 | 1,086,879 | -0.78(-1.69%) |
May 25, 2016 | 46.25 | 46.48 | 45.98 | 46.30 | 1,162,510 | +0.19(+0.40%) |
May 24, 2016 | 45.41 | 46.13 | 45.19 | 46.12 | 1,687,821 | +0.94(+2.08%) |
May 23, 2016 | 45.19 | 45.33 | 44.87 | 45.18 | 1,058,568 | -0.05(-0.12%) |
May 20, 2016 | 44.54 | 45.27 | 44.51 | 45.23 | 1,130,793 | +0.90(+2.04%) |
May 19, 2016 | 44.14 | 44.51 | 43.95 | 44.32 | 1,151,300 | -0.07(-0.16%) |
May 18, 2016 | 44.01 | 44.72 | 43.93 | 44.40 | 2,073,345 | +0.46(+1.05%) |
May 17, 2016 | 43.54 | 43.96 | 43.28 | 43.93 | 1,643,473 | +0.18(+0.41%) |
May 16, 2016 | 43.72 | 43.96 | 43.38 | 43.76 | 1,416,057 | +0.14(+0.33%) |
May 13, 2016 | 43.68 | 43.96 | 43.49 | 43.62 | 1,278,368 | -0.21(-0.49%) |
May 12, 2016 | 43.37 | 44.08 | 43.20 | 43.83 | 2,067,612 | +0.49(+1.13%) |
May 11, 2016 | 43.15 | 43.63 | 43.07 | 43.34 | 2,001,223 | +0.18(+0.41%) |
May 10, 2016 | 42.83 | 43.17 | 42.45 | 43.16 | 1,734,044 | +0.51(+1.21%) |
May 09, 2016 | 42.56 | 42.90 | 42.53 | 42.65 | 1,435,863 | +0.01(+0.02%) |
May 06, 2016 | 42.11 | 42.70 | 41.89 | 42.64 | 1,434,124 | +0.43(+1.01%) |
May 05, 2016 | 42.11 | 42.28 | 41.83 | 42.21 | 1,495,936 | +0.19(+0.44%) |
May 04, 2016 | 41.57 | 42.08 | 41.24 | 42.03 | 2,065,124 | +0.40(+0.96%) |
May 03, 2016 | 41.25 | 41.73 | 41.07 | 41.63 | 2,163,800 | +0.20(+0.49%) |