Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.15 | 52.24 | 51.79 | 52.24 | 2,883 | +0.45(+0.87%) |
Jul 28, 2016 | 52.13 | 52.13 | 51.68 | 51.79 | 22,489 | -0.17(-0.33%) |
Jul 27, 2016 | 52.18 | 52.18 | 51.80 | 51.96 | 2,492 | -0.27(-0.52%) |
Jul 26, 2016 | 51.65 | 52.23 | 51.62 | 52.23 | 2,651 | +0.53(+1.03%) |
Jul 25, 2016 | 51.70 | 51.89 | 51.41 | 51.70 | 2,568 | +0.11(+0.21%) |
Jul 22, 2016 | 51.55 | 51.62 | 51.18 | 51.59 | 3,181 | -0.01(-0.02%) |
Jul 21, 2016 | 51.69 | 51.78 | 51.33 | 51.60 | 5,200 | -0.21(-0.41%) |
Jul 20, 2016 | 51.72 | 52.04 | 51.72 | 51.81 | 1,732 | +0.47(+0.92%) |
Jul 19, 2016 | 51.40 | 51.50 | 51.25 | 51.34 | 5,567 | -0.25(-0.48%) |
Jul 18, 2016 | 51.08 | 51.59 | 51.08 | 51.59 | 6,154 | +0.50(+0.97%) |
Jul 15, 2016 | 51.14 | 51.14 | 50.93 | 51.09 | 2,718 | -0.21(-0.40%) |
Jul 14, 2016 | 51.40 | 51.62 | 51.30 | 51.30 | 8,359 | +0.18(+0.35%) |
Jul 13, 2016 | 51.38 | 51.38 | 50.79 | 51.12 | 3,425 | -0.31(-0.60%) |
Jul 12, 2016 | 51.29 | 51.43 | 51.10 | 51.43 | 2,393 | +0.66(+1.31%) |
Jul 11, 2016 | 50.42 | 50.77 | 50.42 | 50.77 | 2,610 | +1.07(+2.14%) |
Jul 08, 2016 | 49.63 | 49.67 | 48.97 | 49.70 | 1,800 | +0.73(+1.50%) |
Jul 07, 2016 | 49.48 | 49.48 | 48.97 | 48.97 | 4,007 | -0.44(-0.90%) |
Jul 06, 2016 | 48.69 | 49.41 | 48.60 | 49.41 | 1,687 | +0.64(+1.31%) |
Jul 05, 2016 | 50.09 | 50.09 | 48.77 | 48.77 | 5,769 | -1.52(-3.01%) |
Jul 01, 2016 | 49.87 | 50.29 | 50.29 | 50.29 | 3,100 | +0.57(+1.14%) |
Jun 30, 2016 | 49.31 | 49.88 | 49.06 | 49.72 | 2,054 | +0.32(+0.65%) |
Jun 29, 2016 | 48.68 | 49.45 | 48.54 | 49.40 | 3,447 | +1.61(+3.37%) |
Jun 28, 2016 | 47.58 | 47.84 | 47.25 | 47.79 | 1,816 | +1.29(+2.77%) |
Jun 27, 2016 | 47.00 | 47.00 | 46.50 | 46.50 | 1,656 | -1.00(-2.11%) |
Jun 24, 2016 | 48.00 | 48.21 | 47.42 | 47.50 | 3,818 | -2.78(-5.53%) |
Jun 23, 2016 | 50.46 | 50.68 | 50.28 | 50.28 | 5,091 | +0.24(+0.48%) |
Jun 22, 2016 | 50.42 | 50.66 | 50.04 | 50.04 | 2,600 | -0.45(-0.89%) |
Jun 21, 2016 | 50.64 | 50.64 | 50.10 | 50.49 | 2,806 | -0.40(-0.79%) |
Jun 20, 2016 | 50.98 | 51.12 | 50.67 | 50.89 | 2,623 | +1.18(+2.38%) |
Jun 17, 2016 | 49.90 | 50.00 | 49.71 | 49.71 | 1,119 | +0.62(+1.26%) |
Jun 16, 2016 | 48.70 | 49.09 | 48.63 | 49.09 | 1,395 | -0.53(-1.07%) |
Jun 15, 2016 | 49.60 | 49.78 | 49.60 | 49.62 | 3,935 | +0.90(+1.85%) |
Jun 14, 2016 | 49.34 | 49.34 | 48.72 | 48.72 | 7,545 | -0.68(-1.38%) |
Jun 13, 2016 | 49.68 | 50.01 | 49.40 | 49.40 | 3,281 | -0.68(-1.36%) |
Jun 10, 2016 | 51.02 | 51.02 | 50.08 | 50.08 | 1,378 | -2.11(-4.04%) |
Jun 09, 2016 | 52.15 | 52.20 | 51.98 | 52.19 | 4,437 | -0.38(-0.73%) |
Jun 08, 2016 | 52.47 | 52.92 | 52.47 | 52.57 | 944 | -0.16(-0.30%) |
Jun 07, 2016 | 52.38 | 52.91 | 52.29 | 52.73 | 3,396 | +0.75(+1.44%) |
Jun 06, 2016 | 51.47 | 52.13 | 51.47 | 51.98 | 1,565 | +0.49(+0.95%) |
Jun 03, 2016 | 51.26 | 51.60 | 51.26 | 51.49 | 4,378 | +0.26(+0.51%) |
Jun 02, 2016 | 51.24 | 51.24 | 51.14 | 51.23 | 2,635 | -0.02(-0.04%) |
Jun 01, 2016 | 50.93 | 51.54 | 50.93 | 51.25 | 7,561 | +0.36(+0.71%) |
May 31, 2016 | 50.94 | 51.10 | 50.75 | 50.89 | 11,428 | +0.22(+0.44%) |
May 27, 2016 | 50.87 | 50.67 | 50.67 | 50.67 | 1,800 | -0.13(-0.25%) |
May 26, 2016 | 50.99 | 50.99 | 50.72 | 50.80 | 1,881 | -0.10(-0.20%) |
May 25, 2016 | 50.68 | 51.03 | 50.68 | 50.90 | 5,362 | +0.38(+0.74%) |
May 24, 2016 | 50.14 | 50.64 | 49.95 | 50.52 | 48,987 | +0.64(+1.29%) |
May 23, 2016 | 49.52 | 49.88 | 49.52 | 49.88 | 866 | +0.38(+0.77%) |
May 20, 2016 | 49.04 | 49.69 | 49.04 | 49.50 | 6,258 | +0.92(+1.89%) |
May 19, 2016 | 49.10 | 49.11 | 48.58 | 48.58 | 5,325 | -0.53(-1.08%) |
May 18, 2016 | 49.37 | 49.62 | 48.85 | 49.11 | 14,335 | +0.12(+0.25%) |
May 17, 2016 | 49.43 | 49.46 | 48.99 | 48.99 | 1,739 | -0.53(-1.07%) |
May 16, 2016 | 49.32 | 49.66 | 49.32 | 49.52 | 1,905 | +0.44(+0.90%) |
May 13, 2016 | 49.44 | 49.44 | 48.88 | 49.08 | 1,655 | -0.76(-1.53%) |
May 12, 2016 | 49.71 | 50.31 | 49.19 | 49.84 | 3,288 | -0.04(-0.09%) |
May 11, 2016 | 49.85 | 50.20 | 49.85 | 49.88 | 692 | +0.13(+0.27%) |
May 10, 2016 | 49.42 | 49.81 | 49.33 | 49.75 | 3,802 | +0.29(+0.59%) |
May 09, 2016 | 50.04 | 50.04 | 49.26 | 49.46 | 2,741 | -0.17(-0.35%) |
May 06, 2016 | 49.33 | 49.81 | 49.00 | 49.63 | 4,007 | +0.06(+0.12%) |
May 05, 2016 | 50.12 | 50.12 | 49.37 | 49.57 | 1,621 | -0.36(-0.73%) |
May 04, 2016 | 50.34 | 50.41 | 49.71 | 49.93 | 3,827 | -0.85(-1.67%) |
May 03, 2016 | 51.49 | 51.49 | 50.78 | 50.78 | 1,251 | -1.08(-2.08%) |