Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.70 | 47.62 | 46.51 | 46.69 | 9,305 | -0.03(-0.06%) |
Jul 28, 2016 | 47.67 | 47.67 | 46.67 | 46.72 | 13,241 | -0.45(-0.95%) |
Jul 27, 2016 | 47.27 | 47.58 | 46.74 | 47.17 | 8,673 | -0.11(-0.23%) |
Jul 26, 2016 | 47.37 | 47.45 | 47.15 | 47.27 | 5,704 | +0.31(+0.65%) |
Jul 25, 2016 | 47.43 | 47.80 | 46.66 | 46.97 | 8,104 | -0.70(-1.47%) |
Jul 22, 2016 | 47.75 | 47.88 | 47.39 | 47.67 | 10,254 | -0.01(-0.02%) |
Jul 21, 2016 | 47.27 | 47.70 | 47.27 | 47.68 | 4,388 | +0.47(+0.99%) |
Jul 20, 2016 | 48.07 | 48.38 | 46.99 | 47.21 | 13,934 | -1.05(-2.18%) |
Jul 19, 2016 | 48.12 | 48.26 | 47.44 | 48.26 | 16,562 | -0.04(-0.09%) |
Jul 18, 2016 | 47.16 | 48.45 | 47.04 | 48.31 | 11,965 | +1.09(+2.30%) |
Jul 15, 2016 | 47.51 | 47.64 | 47.13 | 47.22 | 6,730 | -0.37(-0.77%) |
Jul 14, 2016 | 47.57 | 48.10 | 47.55 | 47.59 | 14,745 | +0.35(+0.74%) |
Jul 13, 2016 | 47.70 | 47.70 | 47.15 | 47.24 | 5,476 | -0.31(-0.66%) |
Jul 12, 2016 | 47.09 | 47.77 | 47.09 | 47.55 | 13,434 | +0.92(+1.96%) |
Jul 11, 2016 | 47.16 | 48.12 | 46.63 | 46.64 | 49,995 | -0.01(-0.02%) |
Jul 08, 2016 | 46.02 | 46.71 | 45.76 | 46.65 | 14,245 | +1.00(+2.18%) |
Jul 07, 2016 | 45.23 | 45.74 | 45.22 | 45.65 | 22,728 | +0.45(+0.99%) |
Jul 06, 2016 | 45.04 | 45.63 | 44.99 | 45.20 | 7,084 | -0.14(-0.32%) |
Jul 05, 2016 | 45.55 | 46.12 | 44.87 | 45.34 | 41,792 | -0.88(-1.90%) |
Jul 01, 2016 | 44.13 | 46.22 | 46.22 | 46.22 | 64,508 | +2.26(+5.14%) |
Jun 30, 2016 | 42.91 | 44.10 | 42.91 | 43.96 | 52,157 | +1.01(+2.36%) |
Jun 29, 2016 | 42.64 | 43.19 | 41.83 | 42.95 | 12,873 | +0.91(+2.16%) |
Jun 28, 2016 | 41.58 | 42.09 | 41.43 | 42.04 | 9,771 | +1.07(+2.61%) |
Jun 27, 2016 | 41.65 | 41.65 | 40.84 | 40.97 | 8,845 | -0.79(-1.90%) |
Jun 24, 2016 | 41.91 | 42.40 | 41.77 | 41.77 | 6,629 | -1.90(-4.36%) |
Jun 23, 2016 | 43.52 | 43.96 | 43.31 | 43.67 | 21,093 | +0.92(+2.14%) |
Jun 22, 2016 | 42.61 | 42.82 | 42.17 | 42.75 | 14,216 | +0.24(+0.57%) |
Jun 21, 2016 | 42.80 | 42.96 | 42.51 | 42.51 | 15,994 | -0.15(-0.35%) |
Jun 20, 2016 | 43.01 | 43.07 | 42.60 | 42.66 | 13,121 | +0.48(+1.14%) |
Jun 17, 2016 | 42.28 | 42.69 | 42.10 | 42.18 | 71,868 | +0.02(+0.04%) |
Jun 16, 2016 | 41.93 | 42.41 | 41.93 | 42.17 | 11,382 | -0.14(-0.34%) |
Jun 15, 2016 | 42.39 | 42.79 | 42.23 | 42.31 | 20,760 | +0.21(+0.51%) |
Jun 14, 2016 | 42.46 | 42.53 | 42.03 | 42.09 | 9,635 | -0.55(-1.29%) |
Jun 13, 2016 | 42.78 | 42.98 | 42.65 | 42.65 | 9,946 | -0.51(-1.18%) |
Jun 10, 2016 | 44.17 | 44.17 | 42.92 | 43.15 | 11,104 | -1.36(-3.06%) |
Jun 09, 2016 | 44.19 | 45.00 | 44.11 | 44.52 | 9,316 | -0.03(-0.06%) |
Jun 08, 2016 | 44.08 | 45.08 | 44.08 | 44.54 | 16,587 | +0.56(+1.27%) |
Jun 07, 2016 | 43.14 | 44.20 | 43.14 | 43.98 | 9,373 | +0.69(+1.58%) |
Jun 06, 2016 | 43.32 | 43.61 | 43.16 | 43.30 | 40,301 | +0.00(+0.00%) |
Jun 03, 2016 | 43.27 | 43.59 | 43.06 | 43.30 | 18,669 | +0.20(+0.45%) |
Jun 02, 2016 | 43.72 | 43.72 | 42.98 | 43.10 | 19,513 | -0.72(-1.64%) |
Jun 01, 2016 | 43.90 | 44.05 | 43.45 | 43.82 | 21,432 | -0.28(-0.63%) |
May 31, 2016 | 44.21 | 44.36 | 43.86 | 44.10 | 19,729 | +0.02(+0.04%) |
May 27, 2016 | 43.87 | 44.08 | 44.08 | 44.08 | 33,148 | +0.36(+0.81%) |
May 26, 2016 | 43.92 | 43.92 | 43.54 | 43.72 | 23,337 | +0.14(+0.33%) |
May 25, 2016 | 44.25 | 44.47 | 43.53 | 43.58 | 17,822 | -0.44(-0.99%) |
May 24, 2016 | 44.50 | 44.61 | 43.87 | 44.02 | 16,068 | +0.36(+0.82%) |
May 23, 2016 | 44.90 | 45.25 | 43.44 | 43.66 | 8,429 | -1.41(-3.14%) |
May 20, 2016 | 43.84 | 45.21 | 43.47 | 45.08 | 21,526 | +1.47(+3.37%) |
May 19, 2016 | 43.51 | 43.69 | 43.21 | 43.61 | 42,121 | +0.00(+0.00%) |
May 18, 2016 | 43.57 | 43.79 | 43.39 | 43.61 | 33,396 | -0.18(-0.41%) |
May 17, 2016 | 43.46 | 43.94 | 43.25 | 43.79 | 40,445 | +0.04(+0.10%) |
May 16, 2016 | 43.98 | 43.98 | 43.29 | 43.74 | 34,323 | -0.24(-0.55%) |
May 13, 2016 | 44.52 | 44.59 | 43.87 | 43.98 | 32,441 | -0.74(-1.65%) |
May 12, 2016 | 43.90 | 44.98 | 43.78 | 44.72 | 15,111 | +0.95(+2.18%) |
May 11, 2016 | 43.29 | 43.91 | 42.61 | 43.77 | 19,236 | +0.39(+0.90%) |
May 10, 2016 | 41.60 | 43.43 | 41.60 | 43.38 | 19,006 | +1.90(+4.59%) |
May 09, 2016 | 42.16 | 42.28 | 41.03 | 41.47 | 16,716 | -0.46(-1.10%) |
May 06, 2016 | 41.80 | 41.99 | 41.32 | 41.93 | 9,284 | +0.04(+0.11%) |
May 05, 2016 | 42.24 | 42.39 | 41.89 | 41.89 | 6,573 | -0.19(-0.44%) |
May 04, 2016 | 43.17 | 43.17 | 41.84 | 42.07 | 17,086 | -1.16(-2.67%) |
May 03, 2016 | 44.98 | 44.98 | 43.21 | 43.23 | 19,476 | -2.15(-4.74%) |