Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.26 | 45.37 | 45.13 | 45.26 | 223,806 | -0.09(-0.20%) |
Jul 28, 2016 | 45.42 | 45.57 | 45.29 | 45.35 | 196,445 | -0.16(-0.34%) |
Jul 27, 2016 | 45.44 | 45.69 | 45.38 | 45.50 | 403,220 | -0.31(-0.68%) |
Jul 26, 2016 | 45.89 | 46.05 | 45.66 | 45.82 | 288,768 | -0.06(-0.14%) |
Jul 25, 2016 | 45.92 | 46.02 | 45.86 | 45.88 | 565,429 | +0.01(+0.02%) |
Jul 22, 2016 | 46.04 | 46.16 | 45.82 | 45.87 | 183,382 | -0.19(-0.42%) |
Jul 21, 2016 | 45.93 | 46.19 | 45.84 | 46.06 | 243,804 | +0.09(+0.20%) |
Jul 20, 2016 | 46.25 | 46.30 | 45.87 | 45.97 | 371,828 | -0.55(-1.18%) |
Jul 19, 2016 | 46.49 | 46.59 | 46.37 | 46.52 | 329,495 | +0.19(+0.42%) |
Jul 18, 2016 | 46.61 | 46.62 | 46.27 | 46.33 | 532,268 | -0.31(-0.67%) |
Jul 15, 2016 | 46.49 | 46.75 | 46.46 | 46.64 | 618,912 | +0.07(+0.16%) |
Jul 14, 2016 | 46.58 | 46.69 | 46.50 | 46.57 | 481,134 | -0.34(-0.72%) |
Jul 13, 2016 | 46.65 | 46.91 | 46.65 | 46.91 | 589,494 | +0.13(+0.27%) |
Jul 12, 2016 | 46.75 | 46.84 | 46.66 | 46.78 | 1,120,525 | -0.25(-0.53%) |
Jul 11, 2016 | 47.13 | 47.14 | 46.85 | 47.03 | 630,970 | -0.25(-0.52%) |
Jul 08, 2016 | 47.78 | 48.05 | 47.28 | 47.28 | 646,556 | -0.77(-1.61%) |
Jul 07, 2016 | 48.16 | 48.26 | 47.95 | 48.05 | 677,791 | -0.16(-0.32%) |
Jul 06, 2016 | 48.83 | 48.97 | 48.18 | 48.20 | 1,002,084 | -0.39(-0.81%) |
Jul 05, 2016 | 48.54 | 48.85 | 48.49 | 48.60 | 731,436 | +0.29(+0.61%) |
Jul 01, 2016 | 48.57 | 48.30 | 48.30 | 48.30 | 823,558 | -0.21(-0.44%) |
Jun 30, 2016 | 48.99 | 49.19 | 48.52 | 48.52 | 995,165 | -0.60(-1.22%) |
Jun 29, 2016 | 49.60 | 49.62 | 49.01 | 49.11 | 1,524,642 | -0.88(-1.76%) |
Jun 28, 2016 | 50.55 | 50.56 | 49.98 | 49.99 | 1,347,328 | -1.08(-2.12%) |
Jun 27, 2016 | 50.43 | 51.32 | 50.43 | 51.08 | 2,108,823 | +0.98(+1.96%) |
Jun 24, 2016 | 49.85 | 50.21 | 49.14 | 50.09 | 2,045,682 | +1.96(+4.06%) |
Jun 23, 2016 | 48.42 | 48.65 | 48.13 | 48.14 | 3,734,283 | -0.68(-1.39%) |
Jun 22, 2016 | 48.69 | 48.86 | 48.41 | 48.82 | 605,737 | +0.10(+0.21%) |
Jun 21, 2016 | 48.79 | 48.89 | 48.62 | 48.72 | 470,170 | -0.14(-0.28%) |
Jun 20, 2016 | 48.58 | 48.91 | 48.38 | 48.86 | 590,318 | -0.32(-0.65%) |
Jun 17, 2016 | 48.70 | 49.30 | 48.70 | 49.18 | 597,443 | +0.56(+1.15%) |
Jun 16, 2016 | 49.02 | 49.31 | 48.57 | 48.62 | 4,479,385 | -0.14(-0.28%) |
Jun 15, 2016 | 48.49 | 48.83 | 48.44 | 48.75 | 664,681 | +0.13(+0.26%) |
Jun 14, 2016 | 48.75 | 48.97 | 48.44 | 48.63 | 633,785 | -0.02(-0.04%) |
Jun 13, 2016 | 48.51 | 48.67 | 48.23 | 48.64 | 662,639 | +0.40(+0.84%) |
Jun 10, 2016 | 48.09 | 48.37 | 48.03 | 48.24 | 867,173 | +0.54(+1.14%) |
Jun 09, 2016 | 47.78 | 47.87 | 47.62 | 47.70 | 311,589 | +0.09(+0.19%) |
Jun 08, 2016 | 47.62 | 47.77 | 47.51 | 47.61 | 306,816 | -0.07(-0.15%) |
Jun 07, 2016 | 47.52 | 47.71 | 47.49 | 47.68 | 444,893 | +0.12(+0.25%) |
Jun 06, 2016 | 47.64 | 47.72 | 47.43 | 47.56 | 405,410 | -0.17(-0.37%) |
Jun 03, 2016 | 47.62 | 48.04 | 47.59 | 47.73 | 473,206 | +0.22(+0.45%) |
Jun 02, 2016 | 47.72 | 47.96 | 47.52 | 47.52 | 416,120 | -0.10(-0.20%) |
Jun 01, 2016 | 47.76 | 47.79 | 47.51 | 47.62 | 419,192 | +0.03(+0.06%) |
May 31, 2016 | 47.63 | 47.85 | 47.54 | 47.59 | 348,916 | -0.14(-0.29%) |
May 27, 2016 | 47.92 | 47.73 | 47.73 | 47.73 | 319,819 | -0.24(-0.50%) |
May 26, 2016 | 48.05 | 48.16 | 47.89 | 47.96 | 282,885 | -0.13(-0.28%) |
May 25, 2016 | 48.25 | 48.34 | 47.96 | 48.10 | 784,242 | -0.36(-0.75%) |
May 24, 2016 | 49.17 | 49.18 | 48.40 | 48.46 | 832,178 | -1.02(-2.06%) |
May 23, 2016 | 49.33 | 49.49 | 49.16 | 49.48 | 290,125 | +0.10(+0.20%) |
May 20, 2016 | 49.71 | 49.74 | 49.19 | 49.38 | 559,642 | -0.56(-1.12%) |
May 19, 2016 | 49.87 | 50.30 | 49.76 | 49.94 | 825,849 | +0.27(+0.54%) |
May 18, 2016 | 49.95 | 50.07 | 49.41 | 49.67 | 615,825 | +0.06(+0.13%) |
May 17, 2016 | 49.27 | 49.99 | 49.16 | 49.61 | 526,917 | +0.36(+0.73%) |
May 16, 2016 | 49.77 | 49.82 | 49.07 | 49.25 | 369,401 | -0.62(-1.23%) |
May 13, 2016 | 49.67 | 49.96 | 49.43 | 49.87 | 564,569 | +0.18(+0.37%) |
May 12, 2016 | 49.34 | 50.04 | 49.31 | 49.68 | 567,604 | +0.20(+0.41%) |
May 11, 2016 | 49.10 | 49.49 | 48.97 | 49.48 | 661,822 | +0.47(+0.96%) |
May 10, 2016 | 49.52 | 49.61 | 49.01 | 49.01 | 634,859 | -0.71(-1.42%) |
May 09, 2016 | 49.86 | 49.87 | 49.49 | 49.72 | 452,648 | -0.14(-0.28%) |
May 06, 2016 | 50.41 | 50.42 | 49.86 | 49.86 | 736,110 | -0.28(-0.55%) |
May 05, 2016 | 49.91 | 50.23 | 49.83 | 50.13 | 257,000 | +0.00(+0.00%) |
May 04, 2016 | 50.06 | 50.22 | 49.91 | 50.13 | 643,915 | +0.34(+0.68%) |
May 03, 2016 | 49.66 | 49.91 | 49.47 | 49.79 | 1,306,009 | +0.46(+0.93%) |