Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.49 | 49.74 | 49.35 | 49.69 | 1,272,354 | +0.07(+0.14%) |
Jul 28, 2016 | 49.64 | 49.67 | 49.44 | 49.62 | 585,441 | +0.04(+0.09%) |
Jul 27, 2016 | 49.58 | 49.72 | 49.24 | 49.58 | 1,280,674 | +0.11(+0.23%) |
Jul 26, 2016 | 49.31 | 49.54 | 49.27 | 49.46 | 495,970 | +0.48(+0.99%) |
Jul 25, 2016 | 49.13 | 49.23 | 48.94 | 48.98 | 498,160 | -0.36(-0.73%) |
Jul 22, 2016 | 49.24 | 49.39 | 49.14 | 49.34 | 606,069 | +0.28(+0.56%) |
Jul 21, 2016 | 49.10 | 49.25 | 48.98 | 49.07 | 1,662,769 | -0.07(-0.14%) |
Jul 20, 2016 | 49.06 | 49.19 | 48.93 | 49.14 | 909,667 | +0.36(+0.74%) |
Jul 19, 2016 | 48.94 | 48.96 | 48.70 | 48.77 | 741,519 | -0.45(-0.91%) |
Jul 18, 2016 | 48.82 | 49.25 | 48.82 | 49.22 | 256,635 | +0.33(+0.67%) |
Jul 15, 2016 | 49.06 | 49.06 | 48.77 | 48.89 | 643,540 | -0.07(-0.14%) |
Jul 14, 2016 | 48.86 | 49.09 | 48.77 | 48.96 | 646,210 | +0.53(+1.09%) |
Jul 13, 2016 | 48.47 | 48.50 | 48.21 | 48.44 | 798,095 | -0.05(-0.11%) |
Jul 12, 2016 | 48.32 | 48.61 | 48.28 | 48.49 | 1,098,561 | +0.66(+1.37%) |
Jul 11, 2016 | 47.63 | 48.02 | 47.63 | 47.83 | 1,798,071 | +0.43(+0.91%) |
Jul 08, 2016 | 47.05 | 47.46 | 46.73 | 47.40 | 747,481 | +0.67(+1.44%) |
Jul 07, 2016 | 46.85 | 47.07 | 46.58 | 46.73 | 574,573 | -0.16(-0.35%) |
Jul 05, 2016 | 46.98 | 47.07 | 46.77 | 46.89 | 1,775,928 | -0.62(-1.31%) |
Jul 01, 2016 | 47.58 | 47.52 | 47.52 | 47.52 | 568,421 | +0.38(+0.80%) |
Jun 30, 2016 | 46.90 | 47.23 | 46.74 | 47.14 | 773,351 | +0.53(+1.15%) |
Jun 29, 2016 | 46.46 | 46.70 | 46.46 | 46.60 | 782,076 | +0.86(+1.88%) |
Jun 28, 2016 | 45.65 | 45.77 | 45.36 | 45.74 | 1,014,891 | +1.14(+2.55%) |
Jun 27, 2016 | 44.98 | 44.98 | 44.14 | 44.60 | 1,348,402 | -0.47(-1.05%) |
Jun 24, 2016 | 45.25 | 46.00 | 44.88 | 45.08 | 2,547,728 | -2.38(-5.01%) |
Jun 23, 2016 | 47.03 | 47.48 | 46.93 | 47.46 | 1,161,316 | +0.91(+1.96%) |
Jun 22, 2016 | 46.69 | 46.88 | 46.53 | 46.54 | 1,105,433 | +0.15(+0.33%) |
Jun 21, 2016 | 46.27 | 46.54 | 46.13 | 46.39 | 736,159 | +0.27(+0.58%) |
Jun 20, 2016 | 46.18 | 46.41 | 46.08 | 46.13 | 484,823 | +0.67(+1.47%) |
Jun 17, 2016 | 45.51 | 45.55 | 45.17 | 45.46 | 750,631 | -0.09(-0.21%) |
Jun 16, 2016 | 45.41 | 45.59 | 44.74 | 45.55 | 1,208,930 | -0.13(-0.28%) |
Jun 15, 2016 | 45.71 | 46.07 | 45.63 | 45.68 | 863,655 | +0.36(+0.79%) |
Jun 14, 2016 | 45.23 | 45.42 | 44.99 | 45.32 | 1,363,516 | +0.02(+0.04%) |
Jun 13, 2016 | 45.41 | 45.68 | 45.26 | 45.30 | 952,988 | -0.73(-1.58%) |
Jun 10, 2016 | 46.25 | 46.28 | 45.87 | 46.03 | 949,693 | -0.90(-1.92%) |
Jun 09, 2016 | 46.83 | 46.98 | 46.78 | 46.93 | 607,061 | -0.41(-0.87%) |
Jun 08, 2016 | 47.33 | 47.44 | 47.24 | 47.34 | 691,922 | +0.13(+0.27%) |
Jun 07, 2016 | 47.13 | 47.30 | 47.13 | 47.21 | 692,559 | +0.35(+0.75%) |
Jun 06, 2016 | 46.52 | 46.96 | 46.51 | 46.86 | 950,398 | +0.53(+1.15%) |
Jun 03, 2016 | 46.31 | 46.40 | 46.01 | 46.33 | 661,086 | +0.39(+0.86%) |
Jun 02, 2016 | 45.61 | 45.95 | 45.59 | 45.94 | 591,899 | +0.37(+0.81%) |
Jun 01, 2016 | 45.59 | 45.67 | 45.44 | 45.57 | 457,878 | -0.10(-0.23%) |
May 31, 2016 | 45.59 | 45.79 | 45.45 | 45.67 | 771,822 | +0.36(+0.79%) |
May 27, 2016 | 45.36 | 45.31 | 45.31 | 45.31 | 539,041 | +0.19(+0.42%) |
May 26, 2016 | 45.19 | 45.25 | 45.03 | 45.12 | 1,118,718 | +0.10(+0.23%) |
May 25, 2016 | 44.86 | 45.14 | 44.86 | 45.02 | 601,769 | +0.57(+1.29%) |
May 24, 2016 | 44.14 | 44.52 | 44.12 | 44.45 | 472,500 | +0.42(+0.95%) |
May 23, 2016 | 44.02 | 44.27 | 44.01 | 44.03 | 905,392 | +0.05(+0.12%) |
May 20, 2016 | 43.99 | 44.10 | 43.92 | 43.97 | 2,205,807 | +0.39(+0.90%) |
May 19, 2016 | 43.29 | 43.73 | 43.29 | 43.58 | 992,331 | -0.42(-0.95%) |
May 18, 2016 | 44.11 | 44.48 | 43.77 | 44.00 | 772,116 | -0.30(-0.68%) |
May 17, 2016 | 44.46 | 44.59 | 44.18 | 44.30 | 507,750 | -0.17(-0.39%) |
May 16, 2016 | 44.28 | 44.60 | 44.28 | 44.47 | 443,845 | +0.60(+1.37%) |
May 13, 2016 | 44.16 | 44.33 | 43.79 | 43.87 | 1,042,733 | -0.61(-1.37%) |
May 12, 2016 | 44.83 | 44.88 | 44.42 | 44.48 | 587,684 | -0.15(-0.33%) |
May 11, 2016 | 44.76 | 44.93 | 44.63 | 44.63 | 480,953 | -0.36(-0.80%) |
May 10, 2016 | 44.63 | 45.00 | 44.63 | 44.99 | 784,847 | +0.71(+1.61%) |
May 09, 2016 | 44.66 | 44.66 | 44.24 | 44.27 | 598,889 | -0.38(-0.84%) |
May 06, 2016 | 44.56 | 44.81 | 44.46 | 44.65 | 1,836,120 | -0.15(-0.33%) |
May 05, 2016 | 45.06 | 45.11 | 44.67 | 44.80 | 1,227,379 | +0.10(+0.23%) |
May 04, 2016 | 45.09 | 45.12 | 44.63 | 44.69 | 866,782 | -0.57(-1.25%) |
May 03, 2016 | 45.62 | 45.72 | 45.23 | 45.26 | 897,079 | -1.06(-2.29%) |