Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.44 | 50.70 | 48.72 | 50.41 | 187,169 | -0.42(-0.82%) |
Jul 28, 2016 | 50.82 | 51.08 | 50.00 | 50.83 | 155,265 | -0.18(-0.35%) |
Jul 27, 2016 | 50.53 | 51.03 | 49.98 | 51.00 | 111,970 | +0.43(+0.84%) |
Jul 26, 2016 | 50.71 | 50.71 | 49.90 | 50.58 | 78,432 | +0.62(+1.24%) |
Jul 25, 2016 | 50.46 | 50.68 | 49.86 | 49.96 | 80,909 | -0.32(-0.63%) |
Jul 22, 2016 | 49.71 | 50.68 | 49.71 | 50.27 | 97,556 | +0.60(+1.21%) |
Jul 21, 2016 | 49.92 | 50.22 | 49.46 | 49.67 | 149,964 | -0.44(-0.88%) |
Jul 20, 2016 | 49.63 | 50.28 | 49.63 | 50.12 | 85,435 | +0.56(+1.13%) |
Jul 19, 2016 | 49.66 | 49.92 | 49.27 | 49.56 | 89,295 | -0.12(-0.24%) |
Jul 18, 2016 | 49.51 | 49.98 | 49.41 | 49.67 | 68,170 | +0.16(+0.32%) |
Jul 15, 2016 | 49.68 | 50.17 | 49.43 | 49.51 | 138,079 | +0.07(+0.14%) |
Jul 14, 2016 | 49.76 | 50.02 | 49.40 | 49.45 | 73,411 | -0.13(-0.27%) |
Jul 13, 2016 | 49.40 | 49.71 | 49.12 | 49.58 | 124,913 | +0.46(+0.94%) |
Jul 12, 2016 | 48.52 | 49.41 | 48.47 | 49.12 | 84,876 | +0.70(+1.45%) |
Jul 11, 2016 | 48.16 | 48.48 | 47.71 | 48.42 | 82,408 | +0.28(+0.59%) |
Jul 08, 2016 | 46.98 | 48.13 | 46.73 | 48.13 | 122,680 | +1.41(+3.01%) |
Jul 07, 2016 | 46.63 | 47.16 | 46.33 | 46.73 | 55,010 | +0.20(+0.43%) |
Jul 05, 2016 | 46.32 | 46.69 | 45.81 | 46.53 | 122,617 | -0.08(-0.16%) |
Jul 01, 2016 | 46.70 | 46.60 | 46.60 | 46.60 | 81,408 | +0.06(+0.13%) |
Jun 30, 2016 | 45.25 | 46.59 | 45.01 | 46.54 | 164,973 | +1.46(+3.23%) |
Jun 29, 2016 | 44.36 | 45.26 | 44.36 | 45.09 | 84,848 | +1.22(+2.78%) |
Jun 28, 2016 | 44.00 | 44.77 | 43.59 | 43.87 | 171,380 | +0.16(+0.36%) |
Jun 27, 2016 | 44.18 | 45.06 | 43.06 | 43.71 | 159,489 | -0.88(-1.97%) |
Jun 24, 2016 | 44.29 | 44.86 | 43.51 | 44.59 | 1,065,483 | -1.42(-3.09%) |
Jun 23, 2016 | 45.87 | 46.06 | 45.38 | 46.01 | 136,767 | +0.64(+1.42%) |
Jun 22, 2016 | 45.44 | 45.69 | 45.10 | 45.36 | 141,928 | -0.23(-0.51%) |
Jun 21, 2016 | 45.47 | 46.16 | 45.23 | 45.60 | 145,014 | -0.01(-0.02%) |
Jun 20, 2016 | 45.31 | 46.21 | 45.31 | 45.61 | 107,095 | +0.68(+1.51%) |
Jun 17, 2016 | 45.51 | 45.78 | 44.87 | 44.93 | 407,440 | -0.58(-1.27%) |
Jun 16, 2016 | 45.41 | 45.54 | 44.80 | 45.51 | 114,839 | -0.08(-0.17%) |
Jun 15, 2016 | 45.78 | 46.06 | 45.51 | 45.58 | 95,941 | -0.20(-0.44%) |
Jun 14, 2016 | 45.51 | 45.92 | 45.32 | 45.78 | 135,816 | +0.23(+0.51%) |
Jun 13, 2016 | 45.80 | 45.98 | 45.45 | 45.55 | 115,196 | -0.52(-1.13%) |
Jun 10, 2016 | 46.24 | 46.74 | 45.87 | 46.07 | 92,220 | -0.51(-1.10%) |
Jun 09, 2016 | 46.41 | 46.83 | 46.21 | 46.58 | 74,508 | -0.09(-0.20%) |
Jun 08, 2016 | 46.28 | 46.89 | 46.21 | 46.67 | 77,877 | +0.34(+0.74%) |
Jun 07, 2016 | 45.79 | 46.60 | 45.67 | 46.33 | 307,199 | +0.48(+1.04%) |
Jun 06, 2016 | 46.14 | 46.59 | 45.82 | 45.85 | 190,954 | -0.20(-0.44%) |
Jun 03, 2016 | 46.37 | 46.37 | 45.52 | 46.05 | 65,497 | -0.30(-0.65%) |
Jun 02, 2016 | 46.13 | 46.41 | 45.06 | 46.35 | 94,142 | +0.02(+0.04%) |
Jun 01, 2016 | 45.96 | 46.33 | 45.60 | 46.33 | 99,214 | +0.43(+0.95%) |
May 31, 2016 | 45.97 | 45.97 | 45.38 | 45.90 | 135,040 | +0.07(+0.15%) |
May 27, 2016 | 45.50 | 45.83 | 45.83 | 45.83 | 107,110 | +0.59(+1.31%) |
May 26, 2016 | 45.05 | 45.37 | 44.69 | 45.24 | 137,095 | +0.59(+1.33%) |
May 25, 2016 | 44.59 | 44.95 | 44.39 | 44.64 | 87,761 | +0.16(+0.36%) |
May 24, 2016 | 43.06 | 44.49 | 43.06 | 44.49 | 151,861 | +1.73(+4.05%) |
May 23, 2016 | 43.18 | 43.33 | 42.71 | 42.75 | 73,785 | -0.47(-1.08%) |
May 20, 2016 | 42.77 | 43.38 | 42.77 | 43.22 | 114,209 | +0.73(+1.71%) |
May 19, 2016 | 42.80 | 43.25 | 42.37 | 42.50 | 75,852 | -0.49(-1.13%) |
May 18, 2016 | 42.46 | 43.37 | 42.25 | 42.98 | 104,680 | +0.35(+0.82%) |
May 17, 2016 | 43.56 | 43.68 | 42.37 | 42.63 | 115,884 | -1.09(-2.49%) |
May 16, 2016 | 43.44 | 44.08 | 43.37 | 43.72 | 67,247 | +0.31(+0.71%) |
May 13, 2016 | 43.75 | 43.94 | 43.15 | 43.41 | 78,658 | -0.46(-1.05%) |
May 12, 2016 | 43.86 | 44.19 | 43.47 | 43.87 | 78,297 | +0.06(+0.13%) |
May 11, 2016 | 44.00 | 44.50 | 43.78 | 43.81 | 78,132 | -0.50(-1.13%) |
May 10, 2016 | 44.09 | 44.45 | 43.78 | 44.31 | 69,162 | +0.48(+1.09%) |
May 09, 2016 | 43.67 | 44.27 | 43.58 | 43.83 | 76,707 | +0.05(+0.11%) |
May 06, 2016 | 43.07 | 43.80 | 42.83 | 43.78 | 194,128 | +0.60(+1.39%) |
May 05, 2016 | 43.92 | 43.92 | 43.18 | 43.18 | 116,298 | -0.56(-1.28%) |
May 04, 2016 | 43.57 | 43.94 | 43.38 | 43.74 | 115,601 | +0.08(+0.19%) |
May 03, 2016 | 43.57 | 44.01 | 43.30 | 43.66 | 136,596 | -0.32(-0.72%) |