Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.79 | 50.14 | 49.79 | 50.06 | 248,118 | +1.11(+2.28%) |
Jul 28, 2016 | 48.76 | 49.01 | 48.60 | 48.95 | 40,140 | +0.11(+0.22%) |
Jul 27, 2016 | 48.92 | 48.93 | 48.68 | 48.84 | 15,923 | +0.17(+0.35%) |
Jul 26, 2016 | 48.74 | 48.86 | 48.57 | 48.67 | 34,041 | +0.13(+0.28%) |
Jul 25, 2016 | 48.57 | 48.62 | 48.37 | 48.54 | 14,527 | +0.06(+0.12%) |
Jul 22, 2016 | 48.38 | 48.55 | 48.38 | 48.48 | 50,846 | +0.13(+0.26%) |
Jul 21, 2016 | 48.36 | 48.42 | 48.18 | 48.35 | 48,862 | -0.29(-0.59%) |
Jul 20, 2016 | 48.53 | 48.68 | 48.52 | 48.64 | 73,146 | +0.40(+0.82%) |
Jul 19, 2016 | 48.33 | 48.33 | 48.14 | 48.24 | 59,241 | -0.11(-0.23%) |
Jul 18, 2016 | 48.22 | 48.44 | 48.22 | 48.35 | 57,692 | +0.13(+0.26%) |
Jul 15, 2016 | 48.33 | 48.33 | 48.09 | 48.22 | 53,950 | -0.32(-0.66%) |
Jul 14, 2016 | 48.63 | 48.70 | 48.43 | 48.55 | 26,461 | -0.05(-0.10%) |
Jul 13, 2016 | 48.58 | 48.70 | 48.45 | 48.60 | 79,277 | -0.17(-0.35%) |
Jul 12, 2016 | 48.70 | 48.93 | 48.67 | 48.77 | 74,044 | +0.19(+0.38%) |
Jul 11, 2016 | 48.39 | 48.81 | 48.32 | 48.58 | 758,626 | +1.32(+2.79%) |
Jul 08, 2016 | 46.90 | 47.36 | 47.18 | 47.26 | 51,075 | +0.08(+0.18%) |
Jul 07, 2016 | 47.23 | 47.31 | 47.04 | 47.18 | 92,778 | +0.03(+0.05%) |
Jul 06, 2016 | 46.91 | 47.15 | 46.80 | 47.15 | 48,766 | +0.11(+0.23%) |
Jul 05, 2016 | 47.27 | 47.37 | 47.02 | 47.04 | 104,837 | +0.01(+0.02%) |
Jul 01, 2016 | 47.14 | 47.04 | 47.04 | 47.04 | 34,011 | +0.06(+0.13%) |
Jun 30, 2016 | 46.78 | 47.03 | 46.68 | 46.98 | 13,020 | -0.32(-0.68%) |
Jun 29, 2016 | 47.09 | 47.37 | 47.03 | 47.30 | 45,487 | +0.27(+0.57%) |
Jun 28, 2016 | 46.89 | 47.01 | 46.58 | 47.03 | 61,887 | +0.84(+1.83%) |
Jun 27, 2016 | 46.42 | 46.42 | 45.79 | 46.18 | 92,029 | +0.23(+0.50%) |
Jun 24, 2016 | 45.73 | 46.47 | 45.73 | 45.95 | 89,675 | -1.72(-3.61%) |
Jun 23, 2016 | 47.52 | 47.68 | 47.32 | 47.68 | 67,135 | +0.69(+1.47%) |
Jun 22, 2016 | 47.14 | 47.25 | 46.89 | 46.98 | 53,761 | -0.53(-1.12%) |
Jun 21, 2016 | 47.72 | 47.92 | 47.52 | 47.52 | 126,098 | +0.16(+0.34%) |
Jun 20, 2016 | 47.34 | 47.77 | 47.31 | 47.36 | 115,994 | +0.87(+1.88%) |
Jun 17, 2016 | 46.44 | 46.52 | 46.08 | 46.48 | 303,328 | -0.07(-0.14%) |
Jun 16, 2016 | 46.22 | 46.57 | 45.90 | 46.55 | 25,994 | -0.23(-0.49%) |
Jun 15, 2016 | 46.76 | 47.03 | 46.76 | 46.78 | 12,412 | +0.24(+0.51%) |
Jun 14, 2016 | 46.44 | 46.54 | 46.16 | 46.54 | 17,406 | -0.37(-0.78%) |
Jun 13, 2016 | 46.93 | 47.18 | 46.84 | 46.91 | 17,381 | -0.89(-1.86%) |
Jun 10, 2016 | 47.90 | 47.90 | 47.55 | 47.80 | 18,567 | -0.66(-1.36%) |
Jun 09, 2016 | 48.59 | 48.62 | 48.35 | 48.46 | 10,606 | -0.31(-0.63%) |
Jun 08, 2016 | 48.83 | 48.97 | 48.76 | 48.77 | 21,871 | +0.16(+0.33%) |
Jun 07, 2016 | 48.58 | 48.77 | 48.58 | 48.61 | 21,905 | +0.24(+0.50%) |
Jun 06, 2016 | 48.31 | 48.53 | 48.26 | 48.37 | 16,818 | +0.26(+0.54%) |
Jun 03, 2016 | 47.87 | 48.11 | 47.80 | 48.11 | 9,282 | +0.52(+1.09%) |
Jun 02, 2016 | 47.52 | 47.62 | 47.37 | 47.59 | 29,048 | -0.21(-0.44%) |
Jun 01, 2016 | 47.89 | 47.89 | 47.67 | 47.80 | 20,785 | +0.09(+0.19%) |
May 31, 2016 | 47.68 | 47.83 | 47.57 | 47.70 | 89,334 | +0.23(+0.49%) |
May 27, 2016 | 47.51 | 47.47 | 47.47 | 47.47 | 83,535 | -0.15(-0.32%) |
May 26, 2016 | 47.56 | 47.68 | 47.46 | 47.62 | 67,403 | -0.03(-0.07%) |
May 25, 2016 | 47.49 | 47.69 | 47.44 | 47.65 | 185,246 | +0.20(+0.42%) |
May 24, 2016 | 47.21 | 47.55 | 47.21 | 47.45 | 21,751 | +0.38(+0.82%) |
May 23, 2016 | 47.11 | 47.23 | 47.06 | 47.07 | 68,506 | +0.06(+0.12%) |
May 20, 2016 | 46.98 | 47.17 | 46.93 | 47.01 | 31,375 | +0.25(+0.54%) |
May 19, 2016 | 46.64 | 46.76 | 46.50 | 46.76 | 38,107 | -0.01(-0.02%) |
May 18, 2016 | 46.93 | 47.24 | 46.73 | 46.77 | 27,703 | -0.08(-0.18%) |
May 17, 2016 | 47.24 | 46.94 | 46.82 | 46.85 | 25,034 | -0.09(-0.20%) |
May 16, 2016 | 46.75 | 47.08 | 46.75 | 46.94 | 16,264 | +0.09(+0.20%) |
May 13, 2016 | 46.83 | 46.98 | 46.75 | 46.85 | 33,661 | -0.28(-0.59%) |
May 12, 2016 | 47.46 | 47.46 | 47.04 | 47.13 | 33,996 | +0.08(+0.16%) |
May 11, 2016 | 47.33 | 47.36 | 46.98 | 47.05 | 27,818 | -0.51(-1.07%) |
May 10, 2016 | 47.08 | 47.57 | 47.08 | 47.56 | 70,270 | +1.12(+2.41%) |
May 09, 2016 | 46.73 | 46.76 | 46.41 | 46.44 | 164,559 | -0.04(-0.09%) |
May 06, 2016 | 46.21 | 46.58 | 46.21 | 46.48 | 196,868 | +0.31(+0.67%) |
May 05, 2016 | 46.01 | 46.18 | 45.97 | 46.17 | 113,878 | +0.23(+0.49%) |
May 04, 2016 | 46.01 | 46.07 | 45.79 | 45.95 | 218,864 | -0.28(-0.60%) |
May 03, 2016 | 46.62 | 46.62 | 46.22 | 46.22 | 97,151 | -0.49(-1.06%) |