Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.19 | 49.83 | 49.10 | 49.52 | 476,238 | +0.29(+0.59%) |
Jul 28, 2016 | 48.27 | 49.30 | 48.17 | 49.23 | 269,644 | +0.90(+1.86%) |
Jul 27, 2016 | 48.51 | 48.60 | 47.97 | 48.32 | 217,244 | -0.24(-0.49%) |
Jul 26, 2016 | 48.75 | 48.80 | 48.41 | 48.56 | 286,607 | -0.08(-0.16%) |
Jul 25, 2016 | 48.96 | 49.07 | 48.43 | 48.64 | 225,549 | -0.23(-0.46%) |
Jul 22, 2016 | 48.48 | 49.12 | 48.09 | 48.87 | 281,831 | +0.29(+0.60%) |
Jul 21, 2016 | 48.29 | 48.70 | 48.19 | 48.58 | 271,556 | +0.16(+0.34%) |
Jul 20, 2016 | 48.37 | 48.58 | 48.05 | 48.41 | 380,885 | +0.13(+0.27%) |
Jul 19, 2016 | 47.92 | 48.28 | 47.73 | 48.28 | 626,129 | +0.37(+0.76%) |
Jul 18, 2016 | 48.48 | 48.72 | 47.90 | 47.91 | 724,960 | -0.55(-1.14%) |
Jul 15, 2016 | 48.17 | 48.59 | 48.08 | 48.47 | 200,970 | +0.31(+0.64%) |
Jul 14, 2016 | 48.80 | 48.89 | 48.03 | 48.16 | 301,965 | -0.78(-1.58%) |
Jul 13, 2016 | 48.80 | 48.97 | 48.26 | 48.94 | 382,506 | +0.39(+0.80%) |
Jul 12, 2016 | 48.39 | 48.72 | 48.04 | 48.54 | 437,013 | +0.02(+0.04%) |
Jul 11, 2016 | 48.06 | 48.78 | 47.62 | 48.53 | 753,630 | +0.45(+0.93%) |
Jul 08, 2016 | 47.52 | 48.11 | 47.25 | 48.08 | 447,359 | +0.82(+1.73%) |
Jul 07, 2016 | 47.99 | 48.05 | 47.17 | 47.26 | 302,648 | -0.79(-1.65%) |
Jul 06, 2016 | 48.12 | 48.36 | 48.03 | 48.05 | 280,736 | -0.18(-0.38%) |
Jul 05, 2016 | 47.82 | 48.26 | 47.57 | 48.24 | 235,724 | +0.42(+0.87%) |
Jul 01, 2016 | 47.47 | 47.82 | 47.82 | 47.82 | 337,032 | +0.50(+1.05%) |
Jun 30, 2016 | 46.93 | 47.33 | 46.40 | 47.32 | 452,554 | +0.43(+0.91%) |
Jun 29, 2016 | 46.50 | 46.96 | 46.14 | 46.89 | 366,309 | +0.42(+0.89%) |
Jun 28, 2016 | 46.11 | 46.56 | 46.11 | 46.48 | 388,104 | +0.49(+1.06%) |
Jun 27, 2016 | 45.26 | 46.11 | 44.67 | 45.99 | 558,607 | +0.68(+1.51%) |
Jun 24, 2016 | 43.70 | 45.59 | 43.70 | 45.31 | 1,769,723 | +0.71(+1.59%) |
Jun 23, 2016 | 44.59 | 44.80 | 44.44 | 44.60 | 362,535 | +0.24(+0.53%) |
Jun 22, 2016 | 44.80 | 44.80 | 44.23 | 44.36 | 280,237 | -0.37(-0.82%) |
Jun 21, 2016 | 44.49 | 44.85 | 44.32 | 44.73 | 347,729 | +0.34(+0.76%) |
Jun 20, 2016 | 44.59 | 44.93 | 44.36 | 44.39 | 271,109 | +0.01(+0.01%) |
Jun 17, 2016 | 44.46 | 44.62 | 44.09 | 44.39 | 593,979 | -0.24(-0.53%) |
Jun 16, 2016 | 44.26 | 44.62 | 44.09 | 44.62 | 291,463 | +0.29(+0.65%) |
Jun 15, 2016 | 44.23 | 44.50 | 44.20 | 44.34 | 318,126 | +0.14(+0.31%) |
Jun 14, 2016 | 44.37 | 44.53 | 43.93 | 44.20 | 231,441 | -0.19(-0.42%) |
Jun 13, 2016 | 44.52 | 45.08 | 44.27 | 44.39 | 361,709 | -0.15(-0.34%) |
Jun 10, 2016 | 44.21 | 44.60 | 44.19 | 44.54 | 250,045 | +0.11(+0.24%) |
Jun 09, 2016 | 44.10 | 44.50 | 43.89 | 44.43 | 276,283 | +0.28(+0.63%) |
Jun 08, 2016 | 43.80 | 44.20 | 43.51 | 44.15 | 356,469 | +0.39(+0.88%) |
Jun 07, 2016 | 43.80 | 44.03 | 43.63 | 43.76 | 311,271 | +0.16(+0.37%) |
Jun 06, 2016 | 44.14 | 44.31 | 43.44 | 43.60 | 248,537 | -0.55(-1.24%) |
Jun 03, 2016 | 44.13 | 44.17 | 43.70 | 44.15 | 234,319 | +0.44(+1.00%) |
Jun 02, 2016 | 43.37 | 43.72 | 43.33 | 43.71 | 380,677 | +0.21(+0.47%) |
Jun 01, 2016 | 43.30 | 43.63 | 43.12 | 43.51 | 248,902 | +0.04(+0.09%) |
May 31, 2016 | 43.48 | 43.59 | 43.04 | 43.47 | 909,793 | +0.00(+0.00%) |
May 27, 2016 | 43.20 | 43.47 | 43.47 | 43.47 | 325,285 | +0.29(+0.68%) |
May 26, 2016 | 42.81 | 43.29 | 42.74 | 43.18 | 226,853 | +0.39(+0.92%) |
May 25, 2016 | 42.81 | 43.05 | 42.34 | 42.79 | 266,255 | +0.01(+0.03%) |
May 24, 2016 | 42.29 | 42.87 | 42.17 | 42.77 | 330,981 | +0.76(+1.81%) |
May 23, 2016 | 41.85 | 42.27 | 41.29 | 42.01 | 279,048 | +0.29(+0.69%) |
May 20, 2016 | 41.50 | 41.84 | 41.31 | 41.73 | 331,752 | +0.45(+1.09%) |
May 19, 2016 | 41.84 | 41.89 | 41.05 | 41.28 | 329,632 | -0.63(-1.51%) |
May 18, 2016 | 42.44 | 42.61 | 41.52 | 41.91 | 407,390 | -0.51(-1.20%) |
May 17, 2016 | 43.01 | 43.10 | 41.93 | 42.43 | 352,085 | -0.75(-1.74%) |
May 16, 2016 | 43.12 | 43.43 | 42.85 | 43.18 | 444,314 | +0.08(+0.19%) |
May 13, 2016 | 43.14 | 43.28 | 42.71 | 43.10 | 454,445 | -0.05(-0.12%) |
May 12, 2016 | 43.14 | 43.37 | 42.85 | 43.15 | 350,654 | +0.11(+0.25%) |
May 11, 2016 | 44.14 | 44.39 | 42.91 | 43.04 | 393,916 | -1.07(-2.43%) |
May 10, 2016 | 44.51 | 44.60 | 43.60 | 44.11 | 452,704 | -0.28(-0.63%) |
May 09, 2016 | 43.59 | 44.67 | 43.54 | 44.39 | 509,679 | +0.90(+2.06%) |
May 06, 2016 | 42.95 | 43.51 | 42.04 | 43.50 | 1,072,558 | -0.06(-0.13%) |
May 05, 2016 | 43.92 | 43.92 | 43.37 | 43.55 | 407,177 | -0.43(-0.98%) |
May 04, 2016 | 43.17 | 44.08 | 42.72 | 43.98 | 315,326 | +0.66(+1.52%) |
May 03, 2016 | 42.94 | 43.38 | 42.66 | 43.32 | 280,029 | +0.28(+0.65%) |