Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.17 | 49.33 | 49.06 | 49.25 | 35,959 | +0.08(+0.16%) |
Jul 28, 2016 | 48.86 | 49.22 | 48.79 | 49.17 | 34,427 | +0.28(+0.57%) |
Jul 27, 2016 | 49.30 | 49.30 | 48.76 | 48.89 | 41,492 | -0.34(-0.70%) |
Jul 26, 2016 | 49.21 | 49.25 | 49.01 | 49.24 | 41,124 | +0.08(+0.16%) |
Jul 25, 2016 | 49.12 | 49.16 | 48.98 | 49.16 | 35,750 | +0.00(+0.00%) |
Jul 22, 2016 | 48.87 | 49.20 | 48.85 | 49.16 | 85,422 | +0.31(+0.63%) |
Jul 21, 2016 | 49.09 | 49.09 | 48.72 | 48.85 | 36,676 | -0.30(-0.60%) |
Jul 20, 2016 | 49.04 | 49.18 | 49.00 | 49.15 | 140,673 | +0.23(+0.47%) |
Jul 19, 2016 | 48.85 | 48.92 | 48.81 | 48.92 | 75,079 | +0.04(+0.08%) |
Jul 18, 2016 | 48.89 | 48.99 | 48.79 | 48.88 | 67,496 | +0.01(+0.02%) |
Jul 15, 2016 | 49.01 | 49.02 | 48.80 | 48.87 | 169,960 | -0.10(-0.21%) |
Jul 14, 2016 | 49.12 | 49.12 | 48.88 | 48.98 | 234,052 | +0.05(+0.10%) |
Jul 13, 2016 | 49.00 | 49.00 | 48.83 | 48.93 | 42,471 | +0.08(+0.16%) |
Jul 12, 2016 | 48.91 | 48.96 | 48.81 | 48.85 | 20,490 | +0.07(+0.14%) |
Jul 11, 2016 | 48.77 | 48.91 | 48.75 | 48.79 | 46,930 | +0.10(+0.20%) |
Jul 08, 2016 | 48.18 | 48.71 | 47.90 | 48.69 | 69,031 | +0.79(+1.65%) |
Jul 07, 2016 | 47.98 | 48.04 | 47.77 | 47.90 | 63,272 | +0.18(+0.38%) |
Jul 05, 2016 | 47.52 | 47.76 | 47.50 | 47.72 | 31,026 | -0.00(-0.00%) |
Jul 01, 2016 | 47.70 | 47.72 | 47.72 | 47.72 | 35,401 | +0.11(+0.24%) |
Jun 30, 2016 | 47.03 | 47.61 | 46.95 | 47.60 | 36,607 | +0.69(+1.47%) |
Jun 29, 2016 | 46.52 | 46.95 | 46.52 | 46.92 | 44,583 | +0.79(+1.71%) |
Jun 28, 2016 | 45.83 | 46.18 | 45.79 | 46.13 | 59,922 | +0.66(+1.46%) |
Jun 27, 2016 | 45.62 | 45.79 | 45.19 | 45.47 | 55,104 | -0.66(-1.43%) |
Jun 24, 2016 | 46.01 | 46.75 | 45.51 | 46.12 | 74,436 | -1.30(-2.74%) |
Jun 23, 2016 | 47.15 | 47.42 | 47.15 | 47.42 | 57,387 | +0.50(+1.06%) |
Jun 22, 2016 | 47.06 | 47.13 | 46.87 | 46.93 | 32,862 | -0.20(-0.43%) |
Jun 21, 2016 | 47.04 | 47.19 | 47.03 | 47.13 | 35,402 | +0.15(+0.33%) |
Jun 20, 2016 | 47.01 | 47.25 | 46.95 | 46.97 | 44,855 | +0.36(+0.78%) |
Jun 17, 2016 | 46.78 | 46.96 | 46.42 | 46.61 | 28,616 | -0.24(-0.51%) |
Jun 16, 2016 | 46.46 | 46.85 | 46.35 | 46.85 | 60,388 | +0.21(+0.45%) |
Jun 15, 2016 | 46.82 | 46.92 | 46.64 | 46.64 | 57,139 | -0.05(-0.10%) |
Jun 14, 2016 | 46.63 | 46.73 | 46.48 | 46.69 | 27,748 | -0.02(-0.04%) |
Jun 13, 2016 | 46.90 | 47.07 | 46.70 | 46.71 | 29,815 | -0.33(-0.71%) |
Jun 10, 2016 | 47.12 | 47.21 | 46.93 | 47.04 | 64,107 | -0.43(-0.90%) |
Jun 09, 2016 | 47.21 | 47.52 | 47.21 | 47.47 | 141,971 | +0.10(+0.20%) |
Jun 08, 2016 | 47.24 | 47.43 | 47.17 | 47.38 | 77,573 | +0.16(+0.34%) |
Jun 07, 2016 | 47.00 | 47.29 | 47.00 | 47.21 | 268,583 | +0.23(+0.49%) |
Jun 06, 2016 | 47.09 | 47.09 | 46.86 | 46.98 | 14,854 | -0.06(-0.12%) |
Jun 03, 2016 | 47.11 | 47.11 | 46.75 | 47.04 | 24,338 | -0.04(-0.08%) |
Jun 02, 2016 | 46.91 | 47.09 | 46.80 | 47.08 | 23,033 | +0.11(+0.24%) |
Jun 01, 2016 | 46.75 | 46.98 | 46.70 | 46.96 | 36,744 | +0.06(+0.12%) |
May 31, 2016 | 47.05 | 47.05 | 46.68 | 46.91 | 51,314 | -0.03(-0.06%) |
May 27, 2016 | 46.73 | 46.94 | 46.94 | 46.94 | 28,069 | +0.22(+0.47%) |
May 26, 2016 | 46.74 | 46.74 | 46.61 | 46.72 | 34,225 | +0.05(+0.10%) |
May 25, 2016 | 46.77 | 46.77 | 46.62 | 46.67 | 83,676 | +0.05(+0.10%) |
May 24, 2016 | 46.15 | 46.70 | 46.14 | 46.62 | 92,194 | +0.74(+1.62%) |
May 23, 2016 | 46.00 | 46.06 | 45.88 | 45.88 | 35,401 | -0.12(-0.26%) |
May 20, 2016 | 45.86 | 46.11 | 45.86 | 46.00 | 79,421 | +0.25(+0.54%) |
May 19, 2016 | 45.75 | 45.81 | 45.46 | 45.75 | 47,727 | -0.12(-0.27%) |
May 18, 2016 | 45.84 | 46.14 | 45.61 | 45.88 | 27,560 | -0.09(-0.19%) |
May 17, 2016 | 46.50 | 46.59 | 45.86 | 45.96 | 41,703 | -0.63(-1.35%) |
May 16, 2016 | 46.21 | 46.73 | 46.21 | 46.59 | 36,282 | +0.34(+0.74%) |
May 13, 2016 | 46.54 | 46.58 | 46.16 | 46.25 | 42,160 | -0.26(-0.55%) |
May 12, 2016 | 46.43 | 46.66 | 46.22 | 46.51 | 56,002 | +0.10(+0.23%) |
May 11, 2016 | 46.92 | 46.92 | 46.39 | 46.40 | 56,222 | -0.50(-1.06%) |
May 10, 2016 | 46.60 | 46.90 | 46.57 | 46.90 | 53,398 | +0.51(+1.09%) |
May 09, 2016 | 46.19 | 46.52 | 46.19 | 46.39 | 248,828 | +0.27(+0.58%) |
May 06, 2016 | 45.62 | 46.13 | 45.62 | 46.12 | 56,192 | +0.28(+0.60%) |
May 05, 2016 | 45.84 | 45.98 | 45.78 | 45.85 | 59,242 | +0.05(+0.10%) |
May 04, 2016 | 45.57 | 45.88 | 45.56 | 45.80 | 43,605 | -0.06(-0.12%) |
May 03, 2016 | 45.95 | 45.99 | 45.66 | 45.86 | 33,277 | -0.29(-0.62%) |