Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.20 | 50.20 | 49.07 | 49.64 | 47,402 | -0.54(-1.08%) |
Jul 28, 2016 | 50.07 | 50.40 | 49.33 | 50.18 | 30,399 | +0.10(+0.20%) |
Jul 27, 2016 | 49.95 | 50.24 | 49.52 | 50.08 | 59,267 | +0.24(+0.48%) |
Jul 26, 2016 | 49.61 | 49.91 | 48.84 | 49.84 | 43,300 | +0.23(+0.46%) |
Jul 25, 2016 | 49.66 | 49.93 | 49.35 | 49.61 | 19,206 | -0.09(-0.18%) |
Jul 22, 2016 | 49.84 | 49.86 | 49.26 | 49.70 | 23,780 | +0.09(+0.18%) |
Jul 21, 2016 | 49.22 | 49.93 | 49.22 | 49.61 | 36,986 | +0.54(+1.10%) |
Jul 20, 2016 | 48.95 | 49.35 | 48.30 | 49.07 | 23,696 | +0.10(+0.20%) |
Jul 19, 2016 | 49.19 | 49.19 | 48.56 | 48.97 | 52,157 | -0.22(-0.45%) |
Jul 18, 2016 | 48.43 | 49.36 | 48.43 | 49.19 | 35,958 | +0.64(+1.32%) |
Jul 15, 2016 | 49.10 | 49.10 | 48.07 | 48.55 | 37,082 | -0.71(-1.44%) |
Jul 14, 2016 | 49.44 | 50.12 | 49.10 | 49.26 | 33,362 | +0.03(+0.06%) |
Jul 13, 2016 | 49.84 | 49.84 | 48.75 | 49.23 | 75,288 | -0.60(-1.20%) |
Jul 12, 2016 | 49.27 | 50.03 | 49.04 | 49.83 | 38,244 | +0.90(+1.84%) |
Jul 11, 2016 | 49.65 | 49.77 | 48.13 | 48.93 | 69,032 | -1.00(-2.00%) |
Jul 08, 2016 | 48.43 | 50.01 | 47.77 | 49.93 | 81,331 | +2.16(+4.52%) |
Jul 07, 2016 | 45.70 | 47.77 | 45.70 | 47.77 | 62,043 | +2.23(+4.90%) |
Jul 05, 2016 | 46.20 | 46.20 | 45.02 | 45.54 | 65,949 | -0.81(-1.75%) |
Jul 01, 2016 | 46.56 | 46.35 | 46.35 | 46.35 | 33,100 | -0.07(-0.15%) |
Jun 30, 2016 | 45.41 | 46.43 | 44.66 | 46.42 | 60,220 | +1.19(+2.63%) |
Jun 29, 2016 | 45.36 | 45.36 | 44.19 | 45.23 | 67,614 | +0.40(+0.89%) |
Jun 28, 2016 | 44.23 | 44.93 | 44.00 | 44.83 | 80,682 | +1.23(+2.82%) |
Jun 27, 2016 | 45.67 | 45.67 | 43.36 | 43.60 | 77,564 | -2.44(-5.30%) |
Jun 24, 2016 | 46.50 | 47.09 | 45.51 | 46.04 | 279,799 | -2.11(-4.38%) |
Jun 23, 2016 | 49.43 | 49.43 | 47.85 | 48.15 | 57,453 | -0.71(-1.45%) |
Jun 22, 2016 | 48.30 | 49.06 | 48.30 | 48.86 | 90,376 | +0.68(+1.41%) |
Jun 21, 2016 | 49.83 | 49.83 | 48.01 | 48.18 | 60,340 | -1.44(-2.90%) |
Jun 20, 2016 | 50.04 | 50.81 | 49.60 | 49.62 | 101,750 | +0.03(+0.06%) |
Jun 17, 2016 | 48.48 | 50.57 | 48.48 | 49.59 | 267,971 | +0.27(+0.55%) |
Jun 16, 2016 | 46.85 | 49.92 | 46.45 | 49.32 | 191,237 | +2.31(+4.91%) |
Jun 15, 2016 | 46.00 | 47.65 | 46.00 | 47.01 | 39,654 | +1.07(+2.33%) |
Jun 14, 2016 | 45.93 | 46.56 | 45.31 | 45.94 | 37,535 | -0.07(-0.15%) |
Jun 13, 2016 | 46.25 | 46.73 | 45.38 | 46.01 | 69,564 | -0.21(-0.45%) |
Jun 10, 2016 | 47.66 | 47.66 | 45.70 | 46.22 | 54,595 | -2.20(-4.54%) |
Jun 09, 2016 | 48.22 | 48.54 | 47.55 | 48.42 | 52,344 | -0.08(-0.16%) |
Jun 08, 2016 | 48.77 | 49.26 | 48.42 | 48.50 | 40,788 | -0.33(-0.68%) |
Jun 07, 2016 | 49.65 | 49.85 | 48.71 | 48.83 | 46,242 | -0.95(-1.91%) |
Jun 06, 2016 | 49.77 | 50.16 | 48.71 | 49.78 | 114,509 | +0.61(+1.24%) |
Jun 03, 2016 | 49.21 | 49.25 | 47.69 | 49.17 | 70,616 | -0.04(-0.08%) |
Jun 02, 2016 | 48.29 | 49.26 | 47.37 | 49.21 | 87,590 | +0.78(+1.61%) |
Jun 01, 2016 | 48.69 | 48.69 | 47.24 | 48.43 | 86,789 | +0.23(+0.48%) |
May 31, 2016 | 49.18 | 49.18 | 47.63 | 48.20 | 85,389 | -0.57(-1.17%) |
May 27, 2016 | 46.40 | 48.77 | 48.77 | 48.77 | 196,600 | +2.72(+5.91%) |
May 26, 2016 | 45.59 | 46.18 | 45.24 | 46.05 | 46,813 | +0.68(+1.50%) |
May 25, 2016 | 45.39 | 45.67 | 44.81 | 45.37 | 59,263 | +0.49(+1.09%) |
May 24, 2016 | 43.89 | 44.98 | 43.75 | 44.88 | 87,778 | +1.54(+3.55%) |
May 23, 2016 | 43.00 | 44.00 | 42.42 | 43.34 | 62,911 | +1.16(+2.75%) |
May 20, 2016 | 42.01 | 42.49 | 41.88 | 42.18 | 22,045 | +0.53(+1.27%) |
May 19, 2016 | 42.17 | 42.17 | 41.15 | 41.65 | 29,624 | -0.45(-1.07%) |
May 18, 2016 | 42.53 | 42.53 | 41.51 | 42.10 | 32,905 | -0.46(-1.08%) |
May 17, 2016 | 42.27 | 43.52 | 42.27 | 42.56 | 27,832 | +0.11(+0.26%) |
May 16, 2016 | 42.79 | 42.79 | 41.96 | 42.45 | 48,474 | -0.23(-0.54%) |
May 13, 2016 | 42.78 | 43.09 | 42.36 | 42.68 | 18,447 | -0.33(-0.77%) |
May 12, 2016 | 43.94 | 44.29 | 42.65 | 43.01 | 21,085 | -0.75(-1.71%) |
May 11, 2016 | 43.75 | 43.81 | 43.36 | 43.76 | 14,238 | -0.36(-0.82%) |
May 10, 2016 | 43.35 | 44.15 | 43.27 | 44.12 | 28,280 | +0.77(+1.78%) |
May 09, 2016 | 44.54 | 44.64 | 43.32 | 43.35 | 47,342 | -1.19(-2.67%) |
May 06, 2016 | 44.46 | 44.57 | 44.03 | 44.54 | 26,973 | +0.19(+0.43%) |
May 05, 2016 | 44.51 | 45.06 | 44.10 | 44.35 | 40,014 | +0.12(+0.27%) |
May 04, 2016 | 44.43 | 45.37 | 43.96 | 44.23 | 29,311 | -0.31(-0.70%) |
May 03, 2016 | 44.70 | 44.84 | 44.26 | 44.54 | 33,225 | -0.55(-1.22%) |