Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.09 | 47.51 | 46.80 | 47.40 | 247,544 | +0.45(+0.96%) |
Jul 28, 2016 | 46.68 | 47.11 | 46.68 | 46.95 | 127,376 | +0.11(+0.24%) |
Jul 27, 2016 | 47.25 | 47.33 | 46.45 | 46.84 | 196,181 | -0.47(-0.99%) |
Jul 26, 2016 | 47.65 | 47.70 | 47.16 | 47.30 | 156,361 | -0.37(-0.78%) |
Jul 25, 2016 | 48.25 | 48.25 | 47.54 | 47.68 | 140,271 | -0.39(-0.80%) |
Jul 22, 2016 | 47.07 | 48.28 | 46.93 | 48.06 | 280,242 | +0.94(+1.98%) |
Jul 21, 2016 | 46.99 | 47.33 | 46.67 | 47.13 | 181,072 | +0.01(+0.02%) |
Jul 20, 2016 | 47.30 | 47.44 | 47.05 | 47.12 | 138,071 | -0.13(-0.27%) |
Jul 19, 2016 | 47.44 | 47.44 | 47.13 | 47.25 | 144,529 | -0.19(-0.39%) |
Jul 18, 2016 | 47.28 | 47.80 | 47.16 | 47.43 | 143,730 | +0.11(+0.24%) |
Jul 15, 2016 | 47.18 | 47.45 | 46.40 | 47.32 | 194,216 | +0.19(+0.41%) |
Jul 14, 2016 | 47.73 | 47.73 | 47.10 | 47.13 | 200,691 | -0.60(-1.26%) |
Jul 13, 2016 | 47.34 | 47.77 | 47.34 | 47.73 | 221,654 | +0.46(+0.97%) |
Jul 12, 2016 | 47.59 | 47.62 | 47.07 | 47.27 | 355,304 | -0.51(-1.07%) |
Jul 11, 2016 | 47.66 | 47.82 | 46.91 | 47.78 | 248,916 | +0.04(+0.09%) |
Jul 08, 2016 | 47.30 | 47.78 | 47.28 | 47.74 | 313,760 | +0.46(+0.97%) |
Jul 07, 2016 | 48.05 | 48.21 | 47.13 | 47.28 | 211,123 | -0.91(-1.90%) |
Jul 06, 2016 | 48.40 | 48.56 | 47.95 | 48.19 | 171,687 | -0.19(-0.38%) |
Jul 05, 2016 | 48.05 | 48.45 | 47.97 | 48.37 | 215,187 | +0.43(+0.90%) |
Jul 01, 2016 | 48.33 | 47.94 | 47.94 | 47.94 | 205,283 | -0.04(-0.08%) |
Jun 30, 2016 | 46.88 | 48.03 | 46.75 | 47.98 | 410,728 | +1.17(+2.51%) |
Jun 29, 2016 | 46.60 | 46.96 | 46.49 | 46.81 | 267,276 | +0.39(+0.85%) |
Jun 28, 2016 | 46.21 | 46.67 | 45.85 | 46.41 | 367,180 | +0.38(+0.82%) |
Jun 27, 2016 | 45.82 | 46.17 | 45.73 | 46.04 | 460,017 | +0.16(+0.36%) |
Jun 24, 2016 | 45.26 | 46.08 | 44.59 | 45.87 | 787,669 | +0.01(+0.02%) |
Jun 23, 2016 | 45.43 | 45.86 | 44.73 | 45.86 | 248,194 | +0.51(+1.13%) |
Jun 22, 2016 | 45.86 | 45.86 | 45.34 | 45.35 | 312,805 | -0.47(-1.02%) |
Jun 21, 2016 | 45.86 | 46.15 | 45.28 | 45.82 | 205,976 | -0.05(-0.11%) |
Jun 20, 2016 | 45.62 | 46.02 | 45.17 | 45.87 | 288,429 | +0.52(+1.15%) |
Jun 17, 2016 | 45.41 | 45.41 | 44.75 | 45.35 | 620,334 | +0.01(+0.03%) |
Jun 16, 2016 | 44.92 | 45.40 | 44.68 | 45.34 | 295,292 | +0.39(+0.88%) |
Jun 15, 2016 | 45.63 | 45.63 | 44.90 | 44.94 | 553,105 | -0.65(-1.42%) |
Jun 14, 2016 | 45.23 | 45.59 | 44.85 | 45.59 | 243,904 | +0.48(+1.07%) |
Jun 13, 2016 | 45.14 | 45.36 | 44.96 | 45.11 | 140,694 | -0.04(-0.08%) |
Jun 10, 2016 | 45.08 | 45.55 | 44.92 | 45.14 | 178,661 | -0.13(-0.30%) |
Jun 09, 2016 | 44.90 | 45.37 | 44.71 | 45.28 | 217,915 | +0.43(+0.96%) |
Jun 08, 2016 | 44.47 | 44.87 | 44.32 | 44.85 | 177,330 | +0.44(+0.99%) |
Jun 07, 2016 | 44.14 | 44.47 | 44.14 | 44.41 | 226,467 | +0.34(+0.77%) |
Jun 06, 2016 | 43.94 | 44.28 | 43.87 | 44.07 | 238,201 | +0.25(+0.58%) |
Jun 03, 2016 | 43.41 | 44.02 | 43.11 | 43.82 | 294,867 | +0.78(+1.81%) |
Jun 02, 2016 | 42.87 | 43.12 | 42.55 | 43.04 | 314,971 | +0.04(+0.09%) |
Jun 01, 2016 | 42.90 | 43.12 | 42.78 | 43.00 | 194,508 | +0.13(+0.31%) |
May 31, 2016 | 42.70 | 42.99 | 42.40 | 42.87 | 715,967 | +0.20(+0.47%) |
May 27, 2016 | 42.29 | 42.67 | 42.67 | 42.67 | 272,633 | +0.39(+0.93%) |
May 26, 2016 | 41.76 | 42.40 | 41.76 | 42.27 | 288,016 | +0.60(+1.44%) |
May 25, 2016 | 42.27 | 42.27 | 41.26 | 41.67 | 350,448 | +0.30(+0.74%) |
May 24, 2016 | 40.51 | 41.40 | 40.51 | 41.37 | 340,240 | +0.88(+2.18%) |
May 23, 2016 | 40.96 | 41.01 | 40.45 | 40.48 | 240,344 | -0.42(-1.03%) |
May 20, 2016 | 40.81 | 40.91 | 40.48 | 40.91 | 227,921 | +0.20(+0.49%) |
May 19, 2016 | 40.41 | 40.74 | 40.11 | 40.71 | 228,482 | +0.20(+0.50%) |
May 18, 2016 | 40.94 | 41.43 | 40.46 | 40.50 | 437,800 | -0.66(-1.61%) |
May 17, 2016 | 42.34 | 42.34 | 40.91 | 41.17 | 352,475 | -1.11(-2.62%) |
May 16, 2016 | 42.15 | 42.29 | 41.95 | 42.27 | 391,300 | +0.02(+0.05%) |
May 13, 2016 | 42.36 | 42.54 | 42.09 | 42.25 | 260,763 | -0.13(-0.30%) |
May 12, 2016 | 42.32 | 42.83 | 41.88 | 42.38 | 255,121 | +0.10(+0.25%) |
May 11, 2016 | 42.35 | 42.46 | 41.87 | 42.27 | 411,687 | -0.04(-0.09%) |
May 10, 2016 | 42.47 | 42.54 | 42.10 | 42.31 | 295,722 | +0.00(+0.00%) |
May 09, 2016 | 41.95 | 42.45 | 41.64 | 42.31 | 426,113 | +0.44(+1.05%) |
May 06, 2016 | 42.41 | 42.44 | 41.03 | 41.87 | 958,207 | -0.57(-1.35%) |
May 05, 2016 | 42.67 | 43.03 | 42.26 | 42.44 | 561,940 | -0.33(-0.77%) |
May 04, 2016 | 41.95 | 42.97 | 41.93 | 42.77 | 422,129 | +0.78(+1.86%) |
May 03, 2016 | 41.74 | 42.23 | 41.05 | 41.99 | 480,852 | +0.05(+0.12%) |