Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.76 | 50.28 | 49.76 | 50.11 | 951 | +0.29(+0.58%) |
Jul 28, 2016 | 49.69 | 49.82 | 49.69 | 49.82 | 313 | -0.01(-0.02%) |
Jul 27, 2016 | 49.61 | 49.83 | 49.60 | 49.83 | 4,264 | +0.59(+1.20%) |
Jul 26, 2016 | 49.48 | 49.48 | 49.24 | 49.24 | 1,895 | -0.70(-1.40%) |
Jul 25, 2016 | 49.94 | 49.94 | 49.94 | 49.94 | 159 | +0.89(+1.81%) |
Jul 22, 2016 | 50.54 | 50.54 | 48.98 | 49.05 | 787 | +0.06(+0.13%) |
Jul 21, 2016 | 48.99 | 48.99 | 48.99 | 48.99 | 35 | +0.00(+0.00%) |
Jul 20, 2016 | 50.22 | 50.22 | 48.99 | 48.99 | 887 | +0.42(+0.86%) |
Jul 19, 2016 | 48.57 | 48.57 | 48.57 | 48.57 | 290 | -0.02(-0.04%) |
Jul 18, 2016 | 48.59 | 48.59 | 48.59 | 48.59 | 100 | +0.10(+0.21%) |
Jul 15, 2016 | 48.49 | 48.49 | 48.49 | 48.49 | 31 | +0.00(+0.00%) |
Jul 14, 2016 | 48.49 | 48.49 | 48.49 | 48.49 | 0 | +0.00(+0.00%) |
Jul 13, 2016 | 48.49 | 48.49 | 48.49 | 48.49 | 196 | +0.00(+0.00%) |
Jul 12, 2016 | 48.31 | 48.54 | 48.31 | 48.49 | 898 | +0.37(+0.77%) |
Jul 11, 2016 | 47.59 | 48.12 | 47.59 | 48.12 | 1,080 | +0.82(+1.74%) |
Jul 08, 2016 | 48.30 | 46.60 | 47.30 | 47.30 | 2,077 | +0.70(+1.50%) |
Jul 07, 2016 | 46.60 | 46.60 | 46.60 | 46.60 | 324 | -0.21(-0.45%) |
Jul 06, 2016 | 47.48 | 47.48 | 45.76 | 46.81 | 9,129 | -0.14(-0.30%) |
Jul 05, 2016 | 48.30 | 48.30 | 46.95 | 46.95 | 310 | -0.47(-0.99%) |
Jul 01, 2016 | 47.42 | 47.42 | 47.42 | 47.42 | 200 | +0.14(+0.30%) |
Jun 30, 2016 | 46.71 | 47.35 | 46.71 | 47.28 | 3,932 | +3.03(+6.84%) |
Jun 29, 2016 | 44.25 | 44.25 | 44.25 | 44.25 | 163 | +0.00(+0.00%) |
Jun 28, 2016 | 44.25 | 44.25 | 44.25 | 44.25 | 88 | +0.00(+0.00%) |
Jun 27, 2016 | 44.01 | 44.33 | 43.91 | 44.25 | 2,236 | -1.62(-3.53%) |
Jun 24, 2016 | 46.71 | 46.71 | 45.82 | 45.87 | 1,303 | -1.48(-3.13%) |
Jun 23, 2016 | 47.27 | 47.68 | 47.27 | 47.35 | 3,818 | +0.58(+1.24%) |
Jun 22, 2016 | 46.77 | 46.77 | 46.77 | 46.77 | 294 | +0.16(+0.34%) |
Jun 21, 2016 | 46.61 | 46.61 | 46.61 | 46.61 | 168 | -0.32(-0.68%) |
Jun 20, 2016 | 46.93 | 46.93 | 46.93 | 46.93 | 410 | +1.93(+4.29%) |
Jun 17, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 70 | +0.00(+0.00%) |
Jun 16, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 158 | -0.29(-0.64%) |
Jun 15, 2016 | 45.29 | 45.29 | 45.29 | 45.29 | 0 | +0.00(+0.00%) |
Jun 14, 2016 | 47.00 | 47.00 | 45.22 | 45.29 | 3,274 | -0.62(-1.35%) |
Jun 13, 2016 | 45.91 | 45.91 | 45.91 | 45.91 | 208 | -0.83(-1.78%) |
Jun 10, 2016 | 46.52 | 46.74 | 46.52 | 46.74 | 3,472 | -1.31(-2.73%) |
Jun 09, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 180 | +0.00(+0.00%) |
Jun 08, 2016 | 48.05 | 48.05 | 48.05 | 48.05 | 506 | +0.24(+0.51%) |
Jun 07, 2016 | 47.64 | 47.81 | 47.64 | 47.81 | 1,478 | +0.81(+1.72%) |
Jun 06, 2016 | 46.87 | 47.00 | 46.84 | 47.00 | 2,004 | +0.31(+0.66%) |
Jun 03, 2016 | 46.29 | 46.70 | 46.29 | 46.70 | 524 | +0.58(+1.25%) |
Jun 02, 2016 | 46.12 | 46.12 | 46.12 | 46.12 | 343 | +0.51(+1.12%) |
Jun 01, 2016 | 45.54 | 45.61 | 45.53 | 45.61 | 56,795 | +0.21(+0.46%) |
May 31, 2016 | 46.56 | 46.56 | 44.91 | 45.40 | 8,330 | -0.20(-0.44%) |
May 27, 2016 | 45.54 | 45.60 | 45.60 | 45.60 | 1,200 | +0.32(+0.71%) |
May 26, 2016 | 45.36 | 45.36 | 45.28 | 45.28 | 3,371 | +0.28(+0.62%) |
May 25, 2016 | 46.28 | 46.28 | 45.00 | 45.00 | 2,476 | +0.52(+1.17%) |
May 24, 2016 | 44.48 | 44.48 | 44.42 | 44.48 | 12,215 | +0.10(+0.23%) |
May 23, 2016 | 44.42 | 44.42 | 44.36 | 44.38 | 920 | +0.12(+0.26%) |
May 20, 2016 | 44.42 | 44.42 | 44.23 | 44.26 | 1,161 | -0.14(-0.31%) |
May 19, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 27 | +0.00(+0.00%) |
May 18, 2016 | 44.95 | 44.97 | 44.40 | 44.40 | 10,743 | -0.32(-0.72%) |
May 17, 2016 | 44.91 | 44.91 | 44.72 | 44.72 | 692 | -0.47(-1.04%) |
May 16, 2016 | 45.20 | 45.20 | 45.12 | 45.19 | 1,316 | -0.01(-0.02%) |
May 13, 2016 | 45.20 | 45.20 | 45.20 | 45.20 | 1,050 | -0.40(-0.88%) |
May 12, 2016 | 45.63 | 45.63 | 45.60 | 45.60 | 609 | -0.12(-0.26%) |
May 11, 2016 | 45.72 | 45.72 | 45.72 | 45.72 | 5,475 | +0.24(+0.53%) |
May 10, 2016 | 45.46 | 45.49 | 45.46 | 45.48 | 9,080 | +0.24(+0.53%) |
May 09, 2016 | 45.26 | 45.26 | 45.24 | 45.24 | 410 | -0.33(-0.73%) |
May 06, 2016 | 45.56 | 45.57 | 45.56 | 45.57 | 1,328 | -0.11(-0.23%) |
May 05, 2016 | 45.77 | 45.77 | 45.68 | 45.68 | 747 | -0.39(-0.85%) |
May 04, 2016 | 46.07 | 46.07 | 46.07 | 46.07 | 355 | -0.37(-0.80%) |
May 03, 2016 | 46.64 | 46.71 | 46.44 | 46.44 | 1,232 | -1.17(-2.46%) |