Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.55 | 51.47 | 50.27 | 51.02 | 862,580 | +0.22(+0.43%) |
Jul 28, 2016 | 49.38 | 51.03 | 48.53 | 50.80 | 1,356,168 | +0.85(+1.70%) |
Jul 27, 2016 | 53.12 | 53.29 | 49.70 | 49.95 | 2,639,055 | -4.06(-7.51%) |
Jul 26, 2016 | 53.48 | 54.02 | 53.26 | 54.01 | 1,436,824 | +0.68(+1.28%) |
Jul 25, 2016 | 53.48 | 53.72 | 53.12 | 53.33 | 937,906 | -0.29(-0.53%) |
Jul 22, 2016 | 52.37 | 53.63 | 52.27 | 53.61 | 1,170,009 | +1.33(+2.55%) |
Jul 21, 2016 | 52.39 | 52.71 | 51.89 | 52.28 | 1,120,683 | -0.22(-0.43%) |
Jul 20, 2016 | 52.23 | 52.97 | 51.96 | 52.51 | 631,366 | +0.37(+0.71%) |
Jul 19, 2016 | 52.30 | 52.69 | 51.87 | 52.13 | 568,740 | -0.54(-1.03%) |
Jul 18, 2016 | 52.20 | 52.97 | 51.86 | 52.68 | 651,376 | +0.05(+0.10%) |
Jul 15, 2016 | 52.64 | 52.83 | 52.10 | 52.62 | 604,242 | +0.15(+0.30%) |
Jul 14, 2016 | 53.16 | 53.16 | 52.14 | 52.47 | 517,680 | +0.12(+0.24%) |
Jul 13, 2016 | 51.99 | 52.51 | 51.25 | 52.34 | 825,977 | +0.43(+0.82%) |
Jul 12, 2016 | 51.44 | 52.23 | 51.30 | 51.92 | 974,137 | +1.15(+2.27%) |
Jul 11, 2016 | 50.42 | 51.00 | 50.11 | 50.76 | 762,246 | +0.72(+1.44%) |
Jul 08, 2016 | 48.63 | 50.25 | 48.09 | 50.04 | 894,390 | +1.95(+4.06%) |
Jul 07, 2016 | 47.77 | 49.00 | 47.67 | 48.09 | 1,087,227 | +0.64(+1.35%) |
Jul 06, 2016 | 46.59 | 47.57 | 46.12 | 47.45 | 1,015,954 | +0.58(+1.24%) |
Jul 05, 2016 | 47.61 | 47.61 | 46.30 | 46.87 | 962,042 | -1.15(-2.40%) |
Jul 01, 2016 | 47.23 | 48.02 | 48.02 | 48.02 | 854,442 | +0.69(+1.46%) |
Jun 30, 2016 | 47.02 | 47.38 | 45.89 | 47.33 | 657,119 | +0.54(+1.16%) |
Jun 29, 2016 | 46.46 | 47.17 | 45.96 | 46.79 | 909,122 | +1.11(+2.44%) |
Jun 28, 2016 | 45.27 | 45.78 | 45.01 | 45.68 | 1,263,635 | +1.42(+3.20%) |
Jun 27, 2016 | 46.58 | 46.73 | 44.11 | 44.26 | 1,936,563 | -3.02(-6.39%) |
Jun 24, 2016 | 48.35 | 49.25 | 47.15 | 47.28 | 1,530,874 | -3.70(-7.26%) |
Jun 23, 2016 | 51.12 | 51.37 | 50.76 | 50.98 | 893,243 | +0.50(+1.00%) |
Jun 22, 2016 | 50.49 | 51.10 | 50.06 | 50.48 | 564,808 | +0.07(+0.14%) |
Jun 21, 2016 | 50.27 | 50.75 | 49.16 | 50.41 | 1,150,306 | -0.94(-1.84%) |
Jun 20, 2016 | 51.31 | 52.33 | 51.31 | 51.35 | 747,545 | +0.84(+1.67%) |
Jun 17, 2016 | 49.56 | 50.79 | 49.44 | 50.51 | 952,110 | +1.11(+2.26%) |
Jun 16, 2016 | 49.24 | 49.52 | 48.32 | 49.39 | 759,520 | -0.48(-0.96%) |
Jun 15, 2016 | 49.89 | 51.01 | 49.75 | 49.87 | 595,655 | +0.19(+0.39%) |
Jun 14, 2016 | 50.44 | 50.90 | 49.08 | 49.68 | 1,190,456 | -0.86(-1.70%) |
Jun 13, 2016 | 50.87 | 51.28 | 50.40 | 50.54 | 1,009,121 | -0.33(-0.65%) |
Jun 10, 2016 | 51.87 | 51.88 | 50.61 | 50.87 | 1,051,176 | -1.51(-2.88%) |
Jun 09, 2016 | 53.43 | 53.81 | 52.03 | 52.38 | 1,319,675 | -1.66(-3.07%) |
Jun 08, 2016 | 54.26 | 54.78 | 53.98 | 54.04 | 719,230 | -0.01(-0.01%) |
Jun 07, 2016 | 53.99 | 54.34 | 53.66 | 54.05 | 543,514 | +0.30(+0.56%) |
Jun 06, 2016 | 53.02 | 53.97 | 52.75 | 53.74 | 905,003 | +1.10(+2.09%) |
Jun 03, 2016 | 53.40 | 53.40 | 52.14 | 52.64 | 1,567,302 | -0.77(-1.43%) |
Jun 02, 2016 | 53.30 | 53.70 | 52.75 | 53.41 | 625,016 | -0.21(-0.39%) |
Jun 01, 2016 | 53.50 | 53.74 | 52.38 | 53.62 | 573,134 | -0.28(-0.52%) |
May 31, 2016 | 53.80 | 54.47 | 53.49 | 53.90 | 536,723 | +0.08(+0.14%) |
May 27, 2016 | 53.64 | 53.82 | 53.82 | 53.82 | 458,673 | +0.25(+0.46%) |
May 26, 2016 | 53.80 | 54.33 | 53.53 | 53.57 | 830,901 | -0.02(-0.04%) |
May 25, 2016 | 52.75 | 53.71 | 52.71 | 53.60 | 811,942 | +1.01(+1.91%) |
May 24, 2016 | 52.43 | 53.14 | 51.92 | 52.59 | 693,308 | +0.50(+0.97%) |
May 23, 2016 | 52.54 | 52.67 | 51.79 | 52.09 | 737,081 | -0.57(-1.09%) |
May 20, 2016 | 51.89 | 53.20 | 51.89 | 52.66 | 980,708 | +1.03(+1.99%) |
May 19, 2016 | 49.91 | 51.79 | 49.74 | 51.63 | 1,362,960 | +1.28(+2.54%) |
May 18, 2016 | 50.56 | 51.09 | 49.87 | 50.35 | 1,311,565 | -0.34(-0.67%) |
May 17, 2016 | 50.15 | 52.03 | 50.01 | 50.69 | 914,723 | +0.51(+1.01%) |
May 16, 2016 | 50.38 | 51.21 | 49.31 | 50.18 | 1,087,821 | -0.24(-0.47%) |
May 13, 2016 | 52.28 | 52.82 | 50.12 | 50.42 | 1,684,068 | -2.23(-4.24%) |
May 12, 2016 | 54.18 | 54.75 | 52.54 | 52.65 | 1,143,839 | -1.28(-2.38%) |
May 11, 2016 | 54.16 | 54.54 | 53.62 | 53.94 | 943,190 | -0.34(-0.62%) |
May 10, 2016 | 53.07 | 54.48 | 52.90 | 54.28 | 637,201 | +1.46(+2.77%) |
May 09, 2016 | 52.64 | 53.21 | 52.27 | 52.82 | 718,754 | -0.12(-0.22%) |
May 06, 2016 | 51.74 | 53.05 | 51.74 | 52.93 | 706,927 | +0.92(+1.78%) |
May 05, 2016 | 52.28 | 52.72 | 51.78 | 52.01 | 1,240,916 | +0.00(+0.00%) |
May 04, 2016 | 51.97 | 52.62 | 51.53 | 52.01 | 1,661,695 | -0.19(-0.37%) |
May 03, 2016 | 52.08 | 52.27 | 51.03 | 52.20 | 934,622 | -0.68(-1.28%) |