Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.43 | 50.76 | 50.34 | 50.63 | 16,590 | +0.11(+0.22%) |
Jul 28, 2016 | 50.28 | 50.55 | 50.21 | 50.51 | 24,822 | +0.24(+0.47%) |
Jul 27, 2016 | 50.39 | 50.50 | 50.16 | 50.28 | 27,373 | -0.19(-0.39%) |
Jul 26, 2016 | 50.27 | 50.49 | 50.27 | 50.47 | 12,330 | +0.18(+0.36%) |
Jul 25, 2016 | 50.36 | 50.36 | 50.18 | 50.29 | 17,077 | -0.12(-0.23%) |
Jul 22, 2016 | 50.10 | 50.44 | 49.98 | 50.41 | 27,176 | +0.39(+0.78%) |
Jul 21, 2016 | 50.21 | 50.29 | 49.94 | 50.02 | 31,607 | -0.26(-0.51%) |
Jul 20, 2016 | 50.12 | 50.34 | 50.02 | 50.28 | 36,797 | +0.33(+0.66%) |
Jul 19, 2016 | 49.94 | 50.01 | 49.90 | 49.95 | 17,981 | -0.05(-0.09%) |
Jul 18, 2016 | 49.95 | 50.10 | 49.87 | 49.99 | 13,981 | +0.06(+0.11%) |
Jul 15, 2016 | 50.10 | 50.10 | 49.83 | 49.94 | 22,907 | -0.05(-0.10%) |
Jul 14, 2016 | 50.16 | 50.20 | 49.94 | 49.99 | 32,351 | +0.08(+0.15%) |
Jul 13, 2016 | 50.25 | 50.25 | 49.86 | 49.91 | 22,687 | -0.06(-0.12%) |
Jul 12, 2016 | 49.94 | 50.12 | 49.88 | 49.97 | 91,985 | +0.23(+0.46%) |
Jul 11, 2016 | 49.62 | 49.79 | 49.62 | 49.74 | 149,385 | +0.38(+0.76%) |
Jul 08, 2016 | 49.04 | 49.44 | 48.61 | 49.36 | 64,338 | +0.76(+1.56%) |
Jul 07, 2016 | 48.58 | 48.76 | 48.44 | 48.61 | 34,541 | +0.27(+0.56%) |
Jul 06, 2016 | 47.94 | 48.39 | 47.92 | 48.34 | 25,402 | +0.18(+0.38%) |
Jul 05, 2016 | 48.48 | 48.48 | 47.89 | 48.15 | 35,867 | -0.33(-0.67%) |
Jul 01, 2016 | 48.44 | 48.48 | 48.48 | 48.48 | 18,757 | +0.02(+0.03%) |
Jun 30, 2016 | 47.64 | 48.46 | 47.54 | 48.46 | 22,166 | +0.96(+2.01%) |
Jun 29, 2016 | 47.23 | 47.53 | 47.18 | 47.51 | 18,955 | +0.82(+1.76%) |
Jun 28, 2016 | 46.16 | 46.69 | 46.16 | 46.69 | 40,188 | +0.88(+1.92%) |
Jun 27, 2016 | 46.62 | 46.62 | 45.57 | 45.81 | 79,167 | -1.17(-2.49%) |
Jun 24, 2016 | 47.00 | 47.68 | 46.85 | 46.98 | 66,142 | -1.76(-3.61%) |
Jun 23, 2016 | 48.38 | 48.73 | 48.38 | 48.73 | 17,992 | +0.76(+1.59%) |
Jun 22, 2016 | 48.13 | 48.33 | 47.97 | 47.97 | 12,263 | -0.10(-0.21%) |
Jun 21, 2016 | 48.16 | 48.16 | 47.94 | 48.07 | 24,501 | -0.06(-0.13%) |
Jun 20, 2016 | 48.07 | 48.39 | 48.07 | 48.14 | 15,859 | +0.60(+1.27%) |
Jun 17, 2016 | 47.73 | 47.84 | 47.42 | 47.54 | 17,604 | -0.19(-0.40%) |
Jun 16, 2016 | 47.52 | 47.77 | 47.19 | 47.73 | 19,128 | +0.03(+0.07%) |
Jun 15, 2016 | 47.89 | 48.01 | 47.67 | 47.69 | 22,013 | -0.02(-0.04%) |
Jun 14, 2016 | 47.61 | 47.81 | 47.49 | 47.71 | 19,143 | -0.11(-0.23%) |
Jun 13, 2016 | 48.29 | 48.33 | 47.82 | 47.82 | 26,517 | -0.51(-1.05%) |
Jun 10, 2016 | 48.69 | 48.69 | 48.21 | 48.33 | 53,122 | -0.64(-1.31%) |
Jun 09, 2016 | 48.91 | 48.98 | 48.78 | 48.97 | 37,515 | -0.09(-0.18%) |
Jun 08, 2016 | 48.81 | 49.10 | 48.81 | 49.06 | 10,745 | +0.23(+0.47%) |
Jun 07, 2016 | 48.70 | 48.94 | 48.65 | 48.83 | 21,021 | +0.12(+0.25%) |
Jun 06, 2016 | 48.57 | 48.81 | 48.50 | 48.71 | 50,597 | +0.23(+0.47%) |
Jun 03, 2016 | 48.71 | 48.71 | 48.18 | 48.48 | 24,958 | -0.28(-0.57%) |
Jun 02, 2016 | 48.43 | 48.76 | 48.36 | 48.76 | 22,174 | +0.29(+0.59%) |
Jun 01, 2016 | 48.05 | 48.49 | 48.05 | 48.47 | 21,116 | +0.16(+0.34%) |
May 31, 2016 | 48.50 | 48.50 | 48.16 | 48.31 | 35,029 | -0.03(-0.06%) |
May 27, 2016 | 47.98 | 48.33 | 48.33 | 48.33 | 14,014 | +0.38(+0.80%) |
May 26, 2016 | 47.99 | 48.00 | 47.83 | 47.95 | 11,500 | +0.05(+0.10%) |
May 25, 2016 | 48.01 | 48.01 | 47.86 | 47.90 | 21,717 | +0.06(+0.13%) |
May 24, 2016 | 47.09 | 47.86 | 47.09 | 47.84 | 30,477 | +0.94(+2.00%) |
May 23, 2016 | 47.04 | 47.10 | 46.91 | 46.91 | 25,012 | -0.05(-0.10%) |
May 20, 2016 | 46.60 | 47.04 | 46.60 | 46.95 | 17,205 | +0.55(+1.19%) |
May 19, 2016 | 46.36 | 46.46 | 46.05 | 46.40 | 40,738 | -0.04(-0.09%) |
May 18, 2016 | 46.50 | 46.91 | 46.34 | 46.44 | 16,631 | -0.10(-0.21%) |
May 17, 2016 | 47.10 | 47.10 | 46.42 | 46.54 | 25,814 | -0.60(-1.28%) |
May 16, 2016 | 46.82 | 47.27 | 46.82 | 47.14 | 36,848 | +0.42(+0.90%) |
May 13, 2016 | 47.03 | 47.05 | 46.61 | 46.72 | 27,955 | -0.40(-0.84%) |
May 12, 2016 | 47.25 | 47.25 | 46.78 | 47.12 | 19,949 | +0.07(+0.16%) |
May 11, 2016 | 47.49 | 47.51 | 47.04 | 47.04 | 26,859 | -0.50(-1.04%) |
May 10, 2016 | 47.29 | 47.54 | 47.21 | 47.54 | 16,959 | +0.47(+1.01%) |
May 09, 2016 | 46.85 | 47.24 | 46.85 | 47.07 | 15,581 | +0.25(+0.52%) |
May 06, 2016 | 46.53 | 46.85 | 46.34 | 46.82 | 138,490 | +0.18(+0.38%) |
May 05, 2016 | 46.78 | 46.80 | 46.61 | 46.65 | 23,041 | +0.01(+0.03%) |
May 04, 2016 | 46.61 | 46.85 | 46.46 | 46.63 | 73,792 | -0.11(-0.23%) |
May 03, 2016 | 47.03 | 47.09 | 46.53 | 46.74 | 411,257 | -0.51(-1.07%) |