Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.22 | 52.73 | 52.18 | 52.28 | 133,744 | +0.14(+0.28%) |
Jul 28, 2016 | 51.87 | 52.26 | 51.74 | 52.13 | 82,129 | +0.23(+0.43%) |
Jul 27, 2016 | 52.32 | 52.37 | 51.29 | 51.90 | 232,428 | -0.77(-1.47%) |
Jul 26, 2016 | 52.74 | 53.27 | 52.56 | 52.68 | 133,694 | -0.13(-0.24%) |
Jul 25, 2016 | 52.51 | 52.85 | 52.46 | 52.81 | 97,811 | +0.09(+0.17%) |
Jul 22, 2016 | 52.16 | 53.07 | 52.11 | 52.72 | 92,925 | +0.35(+0.66%) |
Jul 21, 2016 | 51.52 | 52.44 | 51.52 | 52.37 | 121,385 | +0.46(+0.88%) |
Jul 20, 2016 | 51.81 | 52.09 | 51.74 | 51.91 | 101,977 | -0.07(-0.14%) |
Jul 19, 2016 | 52.19 | 52.20 | 51.90 | 51.99 | 109,108 | -0.05(-0.09%) |
Jul 18, 2016 | 52.24 | 52.48 | 51.95 | 52.03 | 89,712 | -0.24(-0.46%) |
Jul 15, 2016 | 51.85 | 52.44 | 51.69 | 52.28 | 112,250 | +0.44(+0.85%) |
Jul 14, 2016 | 52.57 | 52.25 | 51.11 | 51.83 | 157,262 | -0.74(-1.41%) |
Jul 13, 2016 | 52.03 | 52.62 | 52.03 | 52.57 | 140,682 | +0.85(+1.63%) |
Jul 12, 2016 | 51.76 | 52.04 | 51.32 | 51.73 | 175,924 | -0.52(-1.00%) |
Jul 11, 2016 | 52.03 | 52.30 | 51.22 | 52.25 | 138,658 | +0.06(+0.12%) |
Jul 08, 2016 | 51.28 | 52.28 | 51.36 | 52.19 | 129,587 | +0.83(+1.61%) |
Jul 07, 2016 | 52.23 | 52.23 | 51.25 | 51.36 | 158,608 | -1.15(-2.19%) |
Jul 06, 2016 | 52.48 | 52.93 | 52.15 | 52.51 | 117,043 | -0.11(-0.21%) |
Jul 05, 2016 | 52.23 | 52.79 | 52.04 | 52.62 | 184,333 | +0.64(+1.22%) |
Jul 01, 2016 | 52.32 | 51.99 | 51.99 | 51.99 | 138,016 | -0.19(-0.37%) |
Jun 30, 2016 | 50.46 | 52.19 | 50.46 | 52.18 | 265,724 | +1.71(+3.38%) |
Jun 29, 2016 | 50.45 | 51.26 | 50.36 | 50.47 | 175,061 | +0.32(+0.64%) |
Jun 28, 2016 | 50.67 | 50.86 | 50.07 | 50.15 | 207,856 | -0.29(-0.57%) |
Jun 27, 2016 | 49.65 | 50.62 | 49.53 | 50.44 | 268,859 | +0.67(+1.34%) |
Jun 24, 2016 | 49.04 | 50.11 | 48.76 | 49.77 | 341,939 | +0.55(+1.11%) |
Jun 23, 2016 | 48.71 | 49.24 | 48.62 | 49.22 | 158,172 | +0.46(+0.94%) |
Jun 22, 2016 | 48.81 | 49.08 | 48.52 | 48.77 | 199,319 | -0.04(-0.08%) |
Jun 21, 2016 | 48.68 | 49.09 | 47.94 | 48.81 | 144,183 | +0.14(+0.30%) |
Jun 20, 2016 | 48.77 | 48.95 | 48.31 | 48.66 | 140,924 | -0.15(-0.31%) |
Jun 17, 2016 | 48.95 | 48.95 | 48.15 | 48.81 | 384,502 | -0.29(-0.59%) |
Jun 16, 2016 | 48.30 | 49.29 | 48.00 | 49.10 | 270,500 | +0.83(+1.72%) |
Jun 15, 2016 | 48.19 | 48.46 | 47.66 | 48.27 | 259,834 | +0.34(+0.71%) |
Jun 14, 2016 | 47.65 | 47.96 | 47.49 | 47.94 | 176,754 | +0.28(+0.59%) |
Jun 13, 2016 | 47.67 | 47.93 | 47.51 | 47.65 | 198,525 | -0.11(-0.24%) |
Jun 10, 2016 | 47.55 | 47.84 | 47.35 | 47.77 | 167,007 | +0.19(+0.41%) |
Jun 09, 2016 | 46.99 | 47.65 | 46.79 | 47.57 | 151,634 | +0.68(+1.44%) |
Jun 08, 2016 | 46.29 | 46.90 | 45.96 | 46.90 | 159,435 | +0.56(+1.22%) |
Jun 07, 2016 | 45.88 | 46.53 | 45.65 | 46.33 | 209,042 | +0.61(+1.34%) |
Jun 06, 2016 | 45.73 | 46.01 | 45.32 | 45.72 | 141,034 | +0.01(+0.02%) |
Jun 03, 2016 | 45.47 | 45.96 | 45.15 | 45.71 | 198,956 | +0.64(+1.41%) |
Jun 02, 2016 | 44.88 | 45.09 | 44.42 | 45.08 | 133,873 | +0.29(+0.65%) |
Jun 01, 2016 | 44.38 | 44.82 | 44.32 | 44.79 | 179,313 | +0.60(+1.35%) |
May 31, 2016 | 44.39 | 44.47 | 43.90 | 44.19 | 177,745 | -0.13(-0.29%) |
May 27, 2016 | 44.09 | 44.32 | 44.32 | 44.32 | 216,404 | +0.20(+0.46%) |
May 26, 2016 | 44.02 | 44.48 | 43.55 | 44.12 | 272,471 | -0.25(-0.56%) |
May 25, 2016 | 44.79 | 44.79 | 44.27 | 44.37 | 143,456 | -0.48(-1.06%) |
May 24, 2016 | 43.92 | 44.86 | 43.92 | 44.85 | 174,028 | +0.68(+1.53%) |
May 23, 2016 | 44.41 | 44.59 | 44.14 | 44.17 | 161,515 | -0.31(-0.69%) |
May 20, 2016 | 44.44 | 44.60 | 44.06 | 44.47 | 224,177 | +0.08(+0.18%) |
May 19, 2016 | 43.61 | 44.48 | 43.54 | 44.39 | 193,637 | +0.43(+0.97%) |
May 18, 2016 | 44.47 | 44.95 | 43.75 | 43.97 | 292,681 | -0.87(-1.94%) |
May 17, 2016 | 46.23 | 46.23 | 44.41 | 44.84 | 296,257 | -1.60(-3.45%) |
May 16, 2016 | 46.23 | 46.48 | 45.85 | 46.44 | 143,111 | +0.17(+0.37%) |
May 13, 2016 | 46.20 | 46.65 | 45.88 | 46.27 | 216,279 | +0.02(+0.05%) |
May 12, 2016 | 45.55 | 46.27 | 45.35 | 46.25 | 240,963 | +0.79(+1.74%) |
May 11, 2016 | 45.51 | 45.74 | 45.20 | 45.46 | 151,927 | -0.10(-0.23%) |
May 10, 2016 | 45.87 | 45.98 | 45.35 | 45.56 | 201,968 | -0.14(-0.30%) |
May 09, 2016 | 45.11 | 45.71 | 44.33 | 45.70 | 335,356 | +0.64(+1.41%) |
May 06, 2016 | 44.28 | 45.06 | 44.10 | 45.06 | 276,091 | +0.42(+0.94%) |
May 05, 2016 | 44.17 | 45.00 | 44.17 | 44.64 | 436,055 | +0.43(+0.98%) |
May 04, 2016 | 43.37 | 44.34 | 42.97 | 44.21 | 396,053 | +0.93(+2.14%) |
May 03, 2016 | 43.31 | 43.47 | 42.14 | 43.28 | 372,522 | +1.14(+2.71%) |