Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.75 | 47.98 | 47.68 | 47.95 | 24,433 | +0.11(+0.22%) |
Jul 28, 2016 | 47.69 | 47.87 | 47.60 | 47.85 | 24,315 | +0.11(+0.23%) |
Jul 27, 2016 | 47.87 | 47.87 | 47.64 | 47.74 | 23,730 | -0.07(-0.15%) |
Jul 26, 2016 | 47.74 | 47.87 | 47.62 | 47.81 | 27,434 | +0.06(+0.12%) |
Jul 25, 2016 | 47.83 | 47.83 | 47.62 | 47.75 | 66,006 | -0.12(-0.25%) |
Jul 22, 2016 | 47.66 | 47.90 | 47.63 | 47.87 | 48,680 | +0.20(+0.42%) |
Jul 21, 2016 | 47.80 | 47.87 | 47.57 | 47.67 | 27,704 | -0.20(-0.41%) |
Jul 20, 2016 | 47.72 | 47.90 | 47.63 | 47.87 | 39,902 | +0.27(+0.57%) |
Jul 19, 2016 | 47.57 | 47.65 | 47.53 | 47.60 | 19,749 | -0.09(-0.19%) |
Jul 18, 2016 | 47.57 | 47.74 | 47.53 | 47.69 | 49,798 | +0.11(+0.23%) |
Jul 15, 2016 | 47.76 | 47.76 | 47.48 | 47.57 | 30,325 | -0.03(-0.06%) |
Jul 14, 2016 | 47.66 | 47.75 | 47.53 | 47.61 | 43,657 | +0.22(+0.47%) |
Jul 13, 2016 | 47.50 | 47.50 | 47.26 | 47.38 | 50,340 | -0.01(-0.02%) |
Jul 12, 2016 | 47.24 | 47.47 | 47.24 | 47.39 | 75,437 | +0.34(+0.73%) |
Jul 11, 2016 | 46.97 | 47.16 | 46.91 | 47.05 | 443,257 | +0.20(+0.42%) |
Jul 08, 2016 | 46.43 | 46.89 | 46.13 | 46.85 | 135,144 | +0.72(+1.56%) |
Jul 07, 2016 | 46.19 | 46.38 | 45.96 | 46.13 | 29,960 | -0.03(-0.06%) |
Jul 06, 2016 | 45.73 | 46.16 | 45.62 | 46.16 | 38,910 | +0.29(+0.63%) |
Jul 05, 2016 | 46.00 | 46.01 | 45.69 | 45.87 | 72,794 | -0.39(-0.85%) |
Jul 01, 2016 | 46.14 | 46.26 | 46.26 | 46.26 | 64,381 | +0.11(+0.23%) |
Jun 30, 2016 | 45.62 | 46.15 | 45.49 | 46.15 | 65,510 | +0.64(+1.41%) |
Jun 29, 2016 | 45.12 | 45.59 | 45.12 | 45.51 | 79,105 | +0.80(+1.79%) |
Jun 28, 2016 | 44.55 | 44.73 | 44.30 | 44.72 | 82,122 | +0.79(+1.81%) |
Jun 27, 2016 | 44.54 | 44.54 | 43.74 | 43.92 | 163,930 | -0.90(-2.01%) |
Jun 24, 2016 | 44.87 | 45.57 | 44.67 | 44.82 | 256,426 | -1.65(-3.55%) |
Jun 23, 2016 | 46.26 | 46.47 | 46.16 | 46.47 | 66,378 | +0.62(+1.36%) |
Jun 22, 2016 | 46.03 | 46.17 | 45.83 | 45.85 | 39,109 | -0.12(-0.27%) |
Jun 21, 2016 | 45.96 | 46.04 | 45.86 | 45.97 | 36,323 | +0.10(+0.22%) |
Jun 20, 2016 | 46.66 | 46.66 | 45.84 | 45.87 | 115,335 | +0.35(+0.77%) |
Jun 17, 2016 | 45.69 | 45.69 | 45.36 | 45.52 | 31,561 | -0.14(-0.31%) |
Jun 16, 2016 | 45.39 | 45.66 | 45.10 | 45.66 | 72,824 | +0.10(+0.22%) |
Jun 15, 2016 | 45.68 | 45.89 | 45.56 | 45.56 | 19,619 | -0.07(-0.14%) |
Jun 14, 2016 | 45.59 | 45.76 | 45.37 | 45.62 | 40,493 | -0.12(-0.26%) |
Jun 13, 2016 | 45.90 | 46.12 | 45.74 | 45.74 | 39,701 | -0.31(-0.68%) |
Jun 10, 2016 | 46.22 | 46.24 | 45.95 | 46.05 | 71,754 | -0.51(-1.08%) |
Jun 09, 2016 | 46.48 | 46.58 | 46.40 | 46.56 | 25,780 | -0.05(-0.11%) |
Jun 08, 2016 | 46.49 | 46.66 | 46.49 | 46.61 | 22,861 | +0.15(+0.32%) |
Jun 07, 2016 | 46.42 | 46.63 | 46.42 | 46.46 | 23,870 | +0.07(+0.16%) |
Jun 06, 2016 | 46.21 | 46.48 | 46.21 | 46.39 | 32,413 | +0.24(+0.51%) |
Jun 03, 2016 | 46.13 | 46.25 | 45.91 | 46.15 | 36,802 | -0.15(-0.32%) |
Jun 02, 2016 | 46.05 | 46.30 | 45.94 | 46.30 | 25,657 | +0.17(+0.37%) |
Jun 01, 2016 | 45.86 | 46.14 | 45.84 | 46.13 | 24,523 | +0.07(+0.15%) |
May 31, 2016 | 46.17 | 46.20 | 45.90 | 46.06 | 58,212 | +0.02(+0.04%) |
May 27, 2016 | 45.86 | 46.04 | 46.04 | 46.04 | 17,759 | +0.19(+0.41%) |
May 26, 2016 | 45.88 | 45.93 | 45.78 | 45.85 | 29,170 | -0.03(-0.06%) |
May 25, 2016 | 45.68 | 45.94 | 45.68 | 45.88 | 44,523 | +0.33(+0.71%) |
May 24, 2016 | 45.09 | 45.58 | 45.09 | 45.55 | 36,809 | +0.63(+1.41%) |
May 23, 2016 | 45.03 | 45.07 | 44.89 | 44.92 | 42,606 | -0.08(-0.18%) |
May 20, 2016 | 44.79 | 45.08 | 44.79 | 45.00 | 28,551 | +0.33(+0.75%) |
May 19, 2016 | 44.66 | 44.72 | 44.41 | 44.67 | 22,048 | -0.20(-0.45%) |
May 18, 2016 | 44.79 | 45.20 | 44.57 | 44.87 | 28,337 | +0.02(+0.05%) |
May 17, 2016 | 45.22 | 45.29 | 44.73 | 44.85 | 62,132 | -0.41(-0.90%) |
May 16, 2016 | 44.83 | 45.39 | 44.83 | 45.26 | 84,079 | +0.42(+0.93%) |
May 13, 2016 | 45.10 | 45.27 | 44.81 | 44.84 | 117,972 | -0.34(-0.76%) |
May 12, 2016 | 45.45 | 45.45 | 45.00 | 45.18 | 21,914 | -0.03(-0.07%) |
May 11, 2016 | 45.49 | 45.55 | 45.21 | 45.21 | 39,510 | -0.43(-0.94%) |
May 10, 2016 | 45.30 | 45.66 | 45.24 | 45.64 | 50,971 | +0.57(+1.26%) |
May 09, 2016 | 44.98 | 45.18 | 44.97 | 45.08 | 25,307 | +0.06(+0.13%) |
May 06, 2016 | 44.69 | 45.04 | 44.68 | 45.02 | 37,105 | +0.14(+0.32%) |
May 05, 2016 | 44.95 | 45.06 | 44.77 | 44.87 | 14,517 | -0.02(-0.04%) |
May 04, 2016 | 44.90 | 45.09 | 44.75 | 44.89 | 27,285 | -0.27(-0.60%) |
May 03, 2016 | 45.30 | 45.30 | 45.02 | 45.16 | 43,045 | -0.42(-0.93%) |