Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.60 | 49.64 | 49.58 | 49.60 | 756,269 | +0.00(+0.00%) |
Jul 28, 2016 | 49.59 | 49.62 | 49.58 | 49.60 | 216,365 | +0.02(+0.04%) |
Jul 27, 2016 | 49.61 | 49.61 | 49.58 | 49.58 | 177,670 | +0.01(+0.02%) |
Jul 26, 2016 | 49.59 | 49.61 | 49.56 | 49.57 | 325,718 | -0.01(-0.02%) |
Jul 25, 2016 | 49.57 | 49.60 | 49.56 | 49.58 | 597,248 | +0.02(+0.04%) |
Jul 22, 2016 | 49.57 | 49.60 | 49.56 | 49.56 | 435,282 | -0.04(-0.08%) |
Jul 21, 2016 | 49.57 | 49.60 | 49.56 | 49.60 | 515,734 | +0.01(+0.02%) |
Jul 20, 2016 | 49.57 | 49.59 | 49.57 | 49.59 | 287,336 | +0.04(+0.08%) |
Jul 19, 2016 | 49.57 | 49.59 | 49.55 | 49.55 | 605,784 | -0.01(-0.02%) |
Jul 18, 2016 | 49.58 | 49.60 | 49.56 | 49.56 | 292,730 | -0.01(-0.02%) |
Jul 15, 2016 | 49.59 | 49.60 | 49.55 | 49.57 | 850,100 | -0.01(-0.02%) |
Jul 14, 2016 | 49.56 | 49.61 | 49.55 | 49.58 | 381,907 | +0.00(+0.00%) |
Jul 13, 2016 | 49.55 | 49.59 | 49.55 | 49.58 | 194,706 | +0.03(+0.06%) |
Jul 12, 2016 | 49.56 | 49.59 | 49.55 | 49.55 | 642,880 | -0.04(-0.08%) |
Jul 11, 2016 | 49.60 | 49.60 | 49.54 | 49.59 | 1,586,905 | +0.01(+0.02%) |
Jul 08, 2016 | 49.56 | 49.57 | 49.57 | 49.58 | 174,885 | +0.01(+0.02%) |
Jul 07, 2016 | 49.57 | 49.58 | 49.52 | 49.57 | 205,380 | +0.00(+0.00%) |
Jul 06, 2016 | 49.52 | 49.57 | 49.52 | 49.57 | 218,730 | +0.01(+0.02%) |
Jul 05, 2016 | 49.54 | 49.58 | 49.51 | 49.56 | 131,192 | +0.00(+0.00%) |
Jul 01, 2016 | 49.52 | 49.56 | 49.56 | 49.56 | 290,884 | +0.00(+0.00%) |
Jun 30, 2016 | 49.53 | 49.59 | 49.53 | 49.56 | 489,031 | +0.01(+0.02%) |
Jun 29, 2016 | 49.54 | 49.59 | 49.50 | 49.55 | 483,738 | -0.01(-0.02%) |
Jun 28, 2016 | 49.46 | 49.56 | 49.46 | 49.56 | 1,503,874 | +0.06(+0.12%) |
Jun 27, 2016 | 49.45 | 49.53 | 49.44 | 49.50 | 668,279 | +0.02(+0.04%) |
Jun 24, 2016 | 49.47 | 49.57 | 49.47 | 49.48 | 185,804 | -0.03(-0.06%) |
Jun 23, 2016 | 49.53 | 49.58 | 49.51 | 49.51 | 428,245 | +0.00(+0.00%) |
Jun 22, 2016 | 49.50 | 49.54 | 49.48 | 49.51 | 404,211 | +0.00(+0.00%) |
Jun 21, 2016 | 49.53 | 49.54 | 49.49 | 49.51 | 263,888 | +0.00(+0.00%) |
Jun 20, 2016 | 49.49 | 49.54 | 49.48 | 49.51 | 267,255 | +0.00(+0.00%) |
Jun 17, 2016 | 49.47 | 49.51 | 49.47 | 49.51 | 166,379 | +0.03(+0.06%) |
Jun 16, 2016 | 49.48 | 49.51 | 49.47 | 49.48 | 2,046,000 | +0.00(+0.00%) |
Jun 15, 2016 | 49.48 | 49.50 | 49.46 | 49.48 | 102,679 | -0.02(-0.04%) |
Jun 14, 2016 | 49.47 | 49.51 | 49.46 | 49.50 | 170,623 | +0.03(+0.06%) |
Jun 13, 2016 | 49.47 | 49.50 | 49.47 | 49.47 | 90,638 | -0.01(-0.02%) |
Jun 10, 2016 | 49.47 | 49.50 | 49.47 | 49.48 | 148,887 | +0.00(+0.00%) |
Jun 09, 2016 | 49.47 | 49.50 | 49.45 | 49.48 | 303,985 | +0.01(+0.02%) |
Jun 08, 2016 | 49.47 | 49.49 | 49.45 | 49.47 | 382,487 | +0.01(+0.02%) |
Jun 07, 2016 | 49.46 | 49.48 | 49.44 | 49.46 | 250,477 | -0.01(-0.02%) |
Jun 06, 2016 | 49.45 | 49.48 | 49.45 | 49.47 | 602,666 | +0.01(+0.02%) |
Jun 03, 2016 | 49.45 | 49.48 | 49.45 | 49.46 | 179,763 | +0.01(+0.02%) |
Jun 02, 2016 | 49.46 | 49.49 | 49.45 | 49.45 | 106,247 | +0.00(+0.00%) |
Jun 01, 2016 | 49.41 | 49.48 | 49.41 | 49.45 | 242,277 | +0.02(+0.03%) |
May 31, 2016 | 49.45 | 49.48 | 49.42 | 49.43 | 582,421 | -0.04(-0.08%) |
May 27, 2016 | 49.46 | 49.47 | 49.47 | 49.47 | 481,151 | +0.02(+0.04%) |
May 26, 2016 | 49.44 | 49.47 | 49.42 | 49.45 | 277,560 | +0.03(+0.06%) |
May 25, 2016 | 49.42 | 49.51 | 49.41 | 49.42 | 191,863 | +0.00(+0.00%) |
May 24, 2016 | 49.44 | 49.45 | 49.41 | 49.42 | 407,575 | +0.00(+0.00%) |
May 23, 2016 | 49.42 | 49.46 | 49.41 | 49.42 | 435,805 | +0.03(+0.06%) |
May 20, 2016 | 49.45 | 49.45 | 49.39 | 49.39 | 1,163,310 | -0.02(-0.04%) |
May 19, 2016 | 49.41 | 49.45 | 49.40 | 49.41 | 574,272 | +0.01(+0.02%) |
May 18, 2016 | 49.41 | 49.45 | 49.37 | 49.40 | 358,175 | -0.02(-0.04%) |
May 17, 2016 | 49.38 | 49.45 | 49.38 | 49.42 | 402,520 | +0.03(+0.06%) |
May 16, 2016 | 49.40 | 49.42 | 49.39 | 49.39 | 158,956 | +0.00(+0.00%) |
May 13, 2016 | 49.41 | 49.43 | 49.37 | 49.39 | 632,191 | -0.01(-0.02%) |
May 12, 2016 | 49.41 | 49.48 | 49.40 | 49.40 | 163,302 | +0.00(+0.00%) |
May 11, 2016 | 49.39 | 49.43 | 49.37 | 49.40 | 263,129 | +0.00(+0.00%) |
May 10, 2016 | 49.42 | 49.42 | 49.38 | 49.40 | 754,673 | -0.01(-0.02%) |
May 09, 2016 | 49.36 | 49.41 | 49.36 | 49.41 | 990,870 | +0.03(+0.06%) |
May 06, 2016 | 49.37 | 49.47 | 49.36 | 49.38 | 165,226 | +0.02(+0.04%) |
May 05, 2016 | 49.36 | 49.38 | 49.36 | 49.36 | 142,033 | -0.01(-0.02%) |
May 04, 2016 | 49.35 | 49.39 | 49.34 | 49.37 | 343,756 | +0.03(+0.06%) |
May 03, 2016 | 49.35 | 49.39 | 49.34 | 49.34 | 371,198 | +0.00(+0.00%) |