Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.97 | 50.28 | 49.51 | 50.10 | 737,928 | -0.03(-0.07%) |
Jul 28, 2016 | 49.98 | 50.26 | 49.97 | 50.13 | 575,158 | +0.10(+0.20%) |
Jul 27, 2016 | 50.06 | 50.33 | 49.85 | 50.04 | 847,274 | +0.00(+0.00%) |
Jul 26, 2016 | 49.93 | 50.34 | 49.86 | 50.04 | 548,645 | +0.14(+0.28%) |
Jul 25, 2016 | 49.90 | 50.15 | 49.82 | 49.90 | 601,766 | -0.12(-0.24%) |
Jul 22, 2016 | 50.05 | 50.21 | 49.83 | 50.02 | 617,801 | -0.05(-0.10%) |
Jul 21, 2016 | 50.25 | 50.48 | 49.97 | 50.06 | 1,047,090 | -0.23(-0.46%) |
Jul 20, 2016 | 50.15 | 50.59 | 49.99 | 50.29 | 309,185 | +0.13(+0.26%) |
Jul 19, 2016 | 50.52 | 50.75 | 50.02 | 50.16 | 689,288 | -0.57(-1.13%) |
Jul 18, 2016 | 50.92 | 51.19 | 50.73 | 50.73 | 652,503 | -0.18(-0.36%) |
Jul 15, 2016 | 51.36 | 51.68 | 50.87 | 50.92 | 937,645 | -0.10(-0.21%) |
Jul 14, 2016 | 50.81 | 51.33 | 50.66 | 51.02 | 1,314,109 | +0.43(+0.85%) |
Jul 13, 2016 | 50.73 | 50.85 | 50.29 | 50.59 | 511,457 | -0.18(-0.36%) |
Jul 12, 2016 | 50.22 | 50.96 | 49.81 | 50.77 | 1,464,891 | +0.08(+0.17%) |
Jul 11, 2016 | 50.87 | 51.24 | 50.68 | 50.68 | 1,200,171 | -0.14(-0.27%) |
Jul 08, 2016 | 51.61 | 51.51 | 50.80 | 50.82 | 1,280,408 | -0.39(-0.76%) |
Jul 07, 2016 | 50.75 | 51.31 | 50.04 | 51.22 | 2,137,018 | +0.94(+1.86%) |
Jul 06, 2016 | 48.54 | 50.91 | 48.54 | 50.28 | 1,853,783 | +1.19(+2.42%) |
Jul 05, 2016 | 49.18 | 49.20 | 48.37 | 49.09 | 1,504,023 | -0.39(-0.78%) |
Jul 01, 2016 | 48.83 | 49.48 | 49.48 | 49.48 | 585,659 | +0.55(+1.13%) |
Jun 30, 2016 | 48.22 | 49.20 | 48.05 | 48.93 | 921,364 | +0.69(+1.42%) |
Jun 29, 2016 | 48.48 | 48.79 | 47.75 | 48.24 | 1,006,842 | +0.22(+0.46%) |
Jun 28, 2016 | 48.66 | 49.51 | 47.68 | 48.02 | 898,201 | -0.09(-0.19%) |
Jun 27, 2016 | 47.85 | 48.20 | 46.97 | 48.11 | 1,120,691 | -0.23(-0.47%) |
Jun 24, 2016 | 48.86 | 49.40 | 48.25 | 48.34 | 1,027,023 | -2.24(-4.43%) |
Jun 23, 2016 | 50.46 | 50.77 | 50.20 | 50.58 | 487,376 | +0.66(+1.32%) |
Jun 22, 2016 | 49.90 | 50.13 | 49.64 | 49.92 | 863,807 | +0.11(+0.22%) |
Jun 21, 2016 | 50.36 | 50.63 | 49.72 | 49.81 | 722,826 | -0.70(-1.39%) |
Jun 20, 2016 | 50.81 | 51.53 | 50.47 | 50.51 | 599,453 | +0.31(+0.61%) |
Jun 17, 2016 | 49.95 | 50.94 | 49.24 | 50.20 | 930,602 | -0.35(-0.69%) |
Jun 16, 2016 | 49.79 | 50.61 | 49.35 | 50.55 | 548,543 | +0.64(+1.28%) |
Jun 15, 2016 | 50.04 | 50.41 | 49.77 | 49.91 | 653,701 | -0.15(-0.29%) |
Jun 14, 2016 | 49.81 | 50.17 | 49.35 | 50.06 | 585,525 | +0.21(+0.42%) |
Jun 13, 2016 | 50.38 | 50.60 | 49.54 | 49.85 | 909,770 | -0.75(-1.48%) |
Jun 10, 2016 | 51.94 | 51.99 | 50.35 | 50.60 | 767,091 | -1.59(-3.04%) |
Jun 09, 2016 | 52.10 | 52.41 | 51.62 | 52.19 | 441,194 | -0.09(-0.17%) |
Jun 08, 2016 | 51.99 | 52.69 | 51.66 | 52.28 | 514,627 | +0.49(+0.95%) |
Jun 07, 2016 | 51.78 | 51.98 | 51.42 | 51.78 | 500,585 | -0.08(-0.15%) |
Jun 06, 2016 | 51.69 | 52.01 | 51.01 | 51.86 | 744,515 | +0.01(+0.01%) |
Jun 03, 2016 | 52.33 | 52.33 | 51.42 | 51.85 | 548,620 | -0.61(-1.16%) |
Jun 02, 2016 | 52.34 | 52.69 | 51.85 | 52.46 | 564,856 | -0.12(-0.24%) |
Jun 01, 2016 | 51.87 | 52.60 | 51.46 | 52.59 | 550,948 | +0.62(+1.19%) |
May 31, 2016 | 52.04 | 52.50 | 51.53 | 51.97 | 649,148 | -0.09(-0.17%) |
May 27, 2016 | 51.59 | 52.06 | 52.06 | 52.06 | 482,545 | +0.60(+1.16%) |
May 26, 2016 | 51.10 | 51.60 | 51.10 | 51.46 | 401,996 | +0.34(+0.66%) |
May 25, 2016 | 50.70 | 51.26 | 50.20 | 51.12 | 859,381 | -0.62(-1.21%) |
May 24, 2016 | 51.19 | 51.96 | 51.19 | 51.75 | 446,805 | +0.64(+1.25%) |
May 23, 2016 | 50.41 | 51.46 | 50.04 | 51.11 | 799,917 | +0.63(+1.25%) |
May 20, 2016 | 50.10 | 50.76 | 49.84 | 50.48 | 444,984 | +0.59(+1.18%) |
May 19, 2016 | 49.72 | 50.22 | 49.31 | 49.89 | 517,325 | -0.11(-0.22%) |
May 18, 2016 | 50.54 | 50.65 | 49.25 | 50.00 | 679,542 | -0.68(-1.34%) |
May 17, 2016 | 51.45 | 51.78 | 50.40 | 50.68 | 611,221 | -0.87(-1.69%) |
May 16, 2016 | 51.43 | 51.12 | 51.31 | 51.55 | 496,097 | +0.43(+0.84%) |
May 13, 2016 | 51.75 | 51.94 | 50.92 | 51.12 | 337,131 | -0.74(-1.43%) |
May 12, 2016 | 52.21 | 52.35 | 51.65 | 51.87 | 812,355 | -0.31(-0.58%) |
May 11, 2016 | 52.51 | 52.55 | 51.77 | 52.17 | 727,625 | -0.49(-0.93%) |
May 10, 2016 | 52.44 | 52.93 | 52.24 | 52.66 | 406,464 | +0.32(+0.61%) |
May 09, 2016 | 52.33 | 52.73 | 51.98 | 52.35 | 582,701 | -0.13(-0.25%) |
May 06, 2016 | 51.89 | 52.59 | 51.62 | 52.48 | 521,078 | +0.31(+0.60%) |
May 05, 2016 | 52.07 | 52.96 | 51.61 | 52.16 | 821,538 | +0.58(+1.13%) |
May 04, 2016 | 52.70 | 52.93 | 51.46 | 51.58 | 1,147,162 | -1.39(-2.63%) |
May 03, 2016 | 52.83 | 53.24 | 52.21 | 52.98 | 548,611 | -0.35(-0.65%) |