Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.24 | 49.70 | 49.24 | 49.58 | 20,884 | +0.43(+0.88%) |
Jul 28, 2016 | 49.36 | 49.36 | 49.14 | 49.15 | 2,650 | +0.14(+0.30%) |
Jul 27, 2016 | 49.35 | 49.35 | 48.86 | 49.00 | 7,183 | -0.19(-0.39%) |
Jul 26, 2016 | 49.12 | 49.19 | 49.12 | 49.19 | 687 | +0.48(+0.98%) |
Jul 25, 2016 | 48.94 | 48.94 | 48.60 | 48.71 | 3,273 | -0.18(-0.37%) |
Jul 22, 2016 | 48.68 | 48.94 | 48.68 | 48.89 | 2,975 | -0.15(-0.31%) |
Jul 21, 2016 | 48.98 | 49.30 | 48.77 | 49.04 | 5,013 | -0.14(-0.28%) |
Jul 20, 2016 | 48.36 | 49.35 | 48.36 | 49.18 | 3,276 | +0.74(+1.53%) |
Jul 19, 2016 | 48.71 | 48.77 | 48.41 | 48.44 | 3,647 | -0.09(-0.18%) |
Jul 18, 2016 | 48.77 | 48.77 | 48.37 | 48.53 | 2,847 | -0.10(-0.20%) |
Jul 15, 2016 | 48.92 | 48.92 | 48.59 | 48.63 | 1,183 | -0.25(-0.51%) |
Jul 14, 2016 | 48.77 | 48.88 | 48.72 | 48.88 | 17,657 | +0.21(+0.43%) |
Jul 13, 2016 | 48.95 | 48.97 | 48.66 | 48.67 | 3,705 | -0.20(-0.40%) |
Jul 12, 2016 | 48.78 | 48.97 | 48.78 | 48.87 | 8,427 | +0.25(+0.51%) |
Jul 11, 2016 | 48.73 | 49.25 | 48.50 | 48.62 | 6,684 | +0.04(+0.08%) |
Jul 08, 2016 | 47.98 | 48.58 | 47.98 | 48.58 | 3,963 | +0.78(+1.63%) |
Jul 07, 2016 | 47.59 | 47.88 | 47.59 | 47.80 | 2,020 | +0.34(+0.71%) |
Jul 06, 2016 | 47.36 | 47.48 | 47.36 | 47.46 | 1,881 | +0.41(+0.86%) |
Jul 05, 2016 | 47.19 | 47.19 | 46.86 | 47.06 | 2,781 | -0.27(-0.56%) |
Jul 01, 2016 | 47.19 | 47.32 | 47.32 | 47.32 | 7,278 | +0.67(+1.43%) |
Jun 30, 2016 | 46.34 | 46.66 | 46.34 | 46.66 | 4,848 | +0.36(+0.78%) |
Jun 29, 2016 | 45.78 | 46.30 | 45.78 | 46.30 | 6,671 | +1.18(+2.61%) |
Jun 28, 2016 | 44.81 | 45.26 | 44.81 | 45.12 | 1,328 | +0.59(+1.33%) |
Jun 27, 2016 | 44.37 | 44.60 | 44.37 | 44.52 | 1,221 | -0.31(-0.68%) |
Jun 24, 2016 | 44.68 | 45.23 | 44.31 | 44.83 | 6,481 | -1.27(-2.75%) |
Jun 23, 2016 | 45.49 | 46.10 | 45.49 | 46.10 | 2,908 | +0.94(+2.09%) |
Jun 22, 2016 | 45.22 | 45.44 | 45.14 | 45.16 | 2,647 | -0.07(-0.16%) |
Jun 21, 2016 | 45.05 | 45.23 | 45.05 | 45.23 | 1,162 | -0.38(-0.84%) |
Jun 20, 2016 | 45.23 | 45.69 | 45.23 | 45.61 | 5,087 | +0.73(+1.64%) |
Jun 17, 2016 | 44.88 | 44.88 | 44.88 | 44.88 | 309 | -0.42(-0.92%) |
Jun 16, 2016 | 45.16 | 45.29 | 44.82 | 45.29 | 6,239 | -0.04(-0.09%) |
Jun 15, 2016 | 45.34 | 45.56 | 45.30 | 45.33 | 1,853 | -0.25(-0.54%) |
Jun 14, 2016 | 45.55 | 45.58 | 45.29 | 45.58 | 3,709 | -0.19(-0.41%) |
Jun 13, 2016 | 45.73 | 45.95 | 45.73 | 45.77 | 5,058 | -0.16(-0.34%) |
Jun 10, 2016 | 46.56 | 46.56 | 45.75 | 45.92 | 1,861 | -0.68(-1.47%) |
Jun 09, 2016 | 46.46 | 46.61 | 46.39 | 46.61 | 1,368 | +0.20(+0.43%) |
Jun 08, 2016 | 46.02 | 46.41 | 46.02 | 46.41 | 1,976 | +0.59(+1.29%) |
Jun 07, 2016 | 45.73 | 45.94 | 45.73 | 45.82 | 13,574 | +0.62(+1.37%) |
Jun 06, 2016 | 44.85 | 45.28 | 44.83 | 45.20 | 13,177 | +0.44(+0.98%) |
Jun 03, 2016 | 45.00 | 45.00 | 44.73 | 44.76 | 4,145 | -0.31(-0.68%) |
Jun 02, 2016 | 44.57 | 45.07 | 44.57 | 45.07 | 4,705 | +0.60(+1.34%) |
Jun 01, 2016 | 44.11 | 44.55 | 44.11 | 44.47 | 1,149 | +0.42(+0.95%) |
May 31, 2016 | 43.99 | 44.05 | 43.93 | 44.05 | 1,242 | +0.00(+0.01%) |
May 27, 2016 | 43.80 | 44.05 | 44.05 | 44.05 | 505 | +0.46(+1.07%) |
May 26, 2016 | 43.80 | 43.80 | 43.55 | 43.58 | 1,485 | -0.23(-0.52%) |
May 25, 2016 | 44.09 | 44.09 | 43.81 | 43.81 | 2,036 | +0.10(+0.24%) |
May 24, 2016 | 43.26 | 43.72 | 43.25 | 43.71 | 12,915 | +0.68(+1.57%) |
May 23, 2016 | 42.83 | 43.34 | 42.83 | 43.03 | 2,626 | +0.81(+1.92%) |
May 19, 2016 | 42.20 | 42.22 | 42.20 | 42.22 | 76 | -0.23(-0.53%) |
May 18, 2016 | 42.11 | 42.67 | 42.11 | 42.45 | 2,471 | -0.06(-0.14%) |
May 17, 2016 | 42.83 | 42.83 | 42.51 | 42.51 | 467 | -0.62(-1.44%) |
May 16, 2016 | 42.21 | 43.13 | 42.21 | 43.13 | 5,214 | +0.79(+1.87%) |
May 13, 2016 | 42.56 | 42.56 | 42.27 | 42.34 | 834 | +0.07(+0.16%) |
May 12, 2016 | 43.01 | 43.01 | 42.27 | 42.27 | 850 | -0.88(-2.03%) |
May 11, 2016 | 43.42 | 43.45 | 43.08 | 43.15 | 2,049 | -0.31(-0.71%) |
May 10, 2016 | 43.49 | 43.49 | 43.30 | 43.45 | 2,141 | -0.03(-0.06%) |
May 09, 2016 | 43.36 | 43.48 | 43.36 | 43.48 | 1,128 | +0.66(+1.53%) |
May 06, 2016 | 42.95 | 42.95 | 42.60 | 42.82 | 2,297 | -0.23(-0.52%) |
May 05, 2016 | 42.87 | 43.05 | 42.87 | 43.05 | 2,692 | +0.36(+0.84%) |
May 04, 2016 | 42.82 | 42.82 | 42.69 | 42.69 | 1,877 | -0.54(-1.24%) |
May 03, 2016 | 43.50 | 43.50 | 43.23 | 43.23 | 1,208 | -0.45(-1.04%) |