Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.36 | 49.71 | 49.26 | 49.67 | 16,473 | +0.02(+0.04%) |
Jul 28, 2016 | 49.72 | 49.72 | 49.41 | 49.65 | 9,075 | -0.10(-0.20%) |
Jul 27, 2016 | 50.15 | 50.15 | 49.63 | 49.75 | 23,097 | +0.00(+0.00%) |
Jul 26, 2016 | 49.52 | 49.76 | 49.51 | 49.75 | 19,757 | +0.07(+0.14%) |
Jul 25, 2016 | 49.97 | 50.17 | 49.57 | 49.68 | 27,781 | +0.01(+0.02%) |
Jul 22, 2016 | 49.50 | 49.68 | 49.32 | 49.67 | 43,277 | +0.81(+1.66%) |
Jul 21, 2016 | 48.47 | 48.96 | 48.46 | 48.86 | 78,134 | +2.73(+5.92%) |
Jul 20, 2016 | 46.00 | 46.22 | 45.95 | 46.13 | 14,004 | +0.05(+0.11%) |
Jul 19, 2016 | 46.44 | 46.55 | 46.04 | 46.08 | 21,475 | -1.00(-2.12%) |
Jul 18, 2016 | 47.16 | 47.16 | 46.45 | 47.08 | 26,517 | -0.03(-0.06%) |
Jul 15, 2016 | 46.96 | 47.11 | 46.84 | 47.11 | 14,599 | -0.40(-0.84%) |
Jul 14, 2016 | 47.66 | 47.69 | 47.49 | 47.51 | 27,321 | +0.79(+1.69%) |
Jul 13, 2016 | 46.73 | 46.98 | 46.60 | 46.72 | 40,324 | -0.32(-0.68%) |
Jul 12, 2016 | 47.03 | 47.11 | 46.75 | 47.04 | 43,029 | +0.35(+0.75%) |
Jul 11, 2016 | 46.41 | 46.70 | 46.33 | 46.69 | 22,140 | +0.72(+1.57%) |
Jul 08, 2016 | 45.76 | 46.04 | 45.70 | 45.97 | 24,458 | +0.27(+0.59%) |
Jul 07, 2016 | 46.18 | 46.20 | 45.56 | 45.70 | 35,819 | +0.88(+1.96%) |
Jul 06, 2016 | 44.32 | 44.84 | 44.27 | 44.82 | 24,424 | -0.37(-0.82%) |
Jul 05, 2016 | 45.25 | 45.46 | 45.15 | 45.19 | 29,800 | +0.02(+0.04%) |
Jul 01, 2016 | 44.95 | 45.17 | 45.17 | 45.17 | 35,100 | +0.18(+0.40%) |
Jun 30, 2016 | 44.65 | 45.06 | 44.53 | 44.99 | 30,757 | +0.49(+1.10%) |
Jun 29, 2016 | 44.42 | 44.58 | 44.29 | 44.50 | 22,906 | +0.94(+2.16%) |
Jun 28, 2016 | 43.47 | 43.56 | 43.12 | 43.56 | 34,106 | +0.89(+2.09%) |
Jun 27, 2016 | 42.96 | 42.96 | 42.32 | 42.67 | 59,620 | -0.08(-0.19%) |
Jun 24, 2016 | 43.28 | 44.06 | 42.75 | 42.75 | 104,511 | -3.76(-8.08%) |
Jun 23, 2016 | 45.82 | 46.51 | 45.74 | 46.51 | 103,770 | +1.16(+2.56%) |
Jun 22, 2016 | 44.86 | 45.36 | 44.83 | 45.35 | 102,064 | +0.86(+1.93%) |
Jun 21, 2016 | 44.46 | 44.52 | 44.20 | 44.49 | 31,166 | +1.10(+2.54%) |
Jun 20, 2016 | 43.81 | 44.01 | 43.39 | 43.39 | 31,352 | +0.21(+0.49%) |
Jun 17, 2016 | 43.26 | 43.39 | 43.07 | 43.18 | 25,027 | +0.13(+0.30%) |
Jun 16, 2016 | 42.50 | 43.20 | 42.29 | 43.05 | 25,646 | -0.39(-0.90%) |
Jun 15, 2016 | 43.52 | 43.93 | 43.35 | 43.44 | 26,236 | -0.32(-0.73%) |
Jun 14, 2016 | 43.69 | 43.85 | 43.37 | 43.76 | 36,933 | -0.05(-0.11%) |
Jun 13, 2016 | 43.91 | 44.08 | 43.65 | 43.81 | 40,048 | -1.30(-2.88%) |
Jun 10, 2016 | 45.29 | 45.33 | 45.03 | 45.11 | 25,856 | -2.03(-4.31%) |
Jun 09, 2016 | 47.05 | 47.22 | 46.90 | 47.14 | 14,073 | -0.25(-0.53%) |
Jun 08, 2016 | 47.33 | 47.48 | 47.23 | 47.39 | 10,818 | +0.10(+0.21%) |
Jun 07, 2016 | 47.04 | 47.42 | 47.04 | 47.29 | 18,930 | +0.58(+1.24%) |
Jun 06, 2016 | 46.54 | 46.76 | 46.50 | 46.71 | 29,140 | +0.00(+0.00%) |
Jun 03, 2016 | 46.65 | 46.80 | 46.43 | 46.71 | 31,967 | -0.23(-0.49%) |
Jun 02, 2016 | 46.43 | 46.97 | 46.43 | 46.94 | 43,995 | -1.61(-3.32%) |
Jun 01, 2016 | 48.15 | 48.72 | 48.08 | 48.55 | 44,463 | +0.50(+1.04%) |
May 31, 2016 | 47.41 | 48.22 | 47.41 | 48.05 | 56,947 | +0.11(+0.23%) |
May 27, 2016 | 47.89 | 47.94 | 47.94 | 47.94 | 28,100 | +0.70(+1.48%) |
May 26, 2016 | 47.86 | 47.87 | 47.24 | 47.24 | 19,028 | -0.71(-1.48%) |
May 25, 2016 | 47.82 | 48.13 | 47.69 | 47.95 | 26,029 | +0.66(+1.40%) |
May 24, 2016 | 46.88 | 47.35 | 46.80 | 47.29 | 52,797 | +0.04(+0.08%) |
May 23, 2016 | 47.70 | 47.72 | 47.25 | 47.25 | 12,776 | -0.25(-0.53%) |
May 20, 2016 | 47.50 | 47.76 | 47.44 | 47.50 | 14,190 | +0.52(+1.11%) |
May 19, 2016 | 47.05 | 47.28 | 46.81 | 46.98 | 23,830 | -0.19(-0.40%) |
May 18, 2016 | 47.34 | 47.79 | 47.00 | 47.17 | 39,150 | -0.54(-1.13%) |
May 17, 2016 | 48.20 | 48.20 | 47.69 | 47.71 | 34,111 | -0.61(-1.26%) |
May 16, 2016 | 47.95 | 48.32 | 47.95 | 48.32 | 32,342 | +0.78(+1.64%) |
May 13, 2016 | 48.01 | 48.26 | 47.38 | 47.54 | 27,629 | -0.83(-1.72%) |
May 12, 2016 | 48.73 | 49.03 | 48.36 | 48.37 | 32,821 | +0.35(+0.73%) |
May 11, 2016 | 48.45 | 48.57 | 47.98 | 48.02 | 16,608 | -0.30(-0.62%) |
May 10, 2016 | 47.80 | 48.55 | 47.80 | 48.32 | 38,391 | +0.91(+1.92%) |
May 09, 2016 | 47.85 | 47.89 | 47.24 | 47.41 | 52,221 | -0.37(-0.77%) |
May 06, 2016 | 47.44 | 48.09 | 47.41 | 47.78 | 44,601 | -0.20(-0.42%) |
May 05, 2016 | 48.36 | 48.47 | 47.91 | 47.98 | 37,040 | -0.15(-0.31%) |
May 04, 2016 | 48.23 | 48.31 | 47.89 | 48.13 | 34,260 | +0.02(+0.04%) |
May 03, 2016 | 48.74 | 48.74 | 48.10 | 48.11 | 27,057 | -1.28(-2.59%) |