Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.65 | 47.24 | 46.62 | 47.11 | 14,606 | +0.39(+0.83%) |
Jul 28, 2016 | 46.61 | 46.74 | 46.55 | 46.72 | 5,178 | +0.56(+1.21%) |
Jul 27, 2016 | 46.32 | 46.32 | 45.91 | 46.16 | 14,398 | -0.18(-0.38%) |
Jul 26, 2016 | 46.43 | 46.53 | 46.29 | 46.34 | 27,713 | +0.29(+0.62%) |
Jul 25, 2016 | 46.34 | 46.40 | 46.02 | 46.05 | 20,707 | -0.10(-0.21%) |
Jul 22, 2016 | 45.95 | 46.26 | 45.94 | 46.15 | 25,252 | +0.62(+1.37%) |
Jul 21, 2016 | 45.51 | 45.79 | 45.45 | 45.52 | 20,066 | -0.03(-0.07%) |
Jul 20, 2016 | 45.69 | 45.75 | 45.46 | 45.55 | 23,407 | +0.07(+0.15%) |
Jul 19, 2016 | 45.66 | 45.66 | 45.35 | 45.48 | 8,911 | -0.29(-0.63%) |
Jul 18, 2016 | 45.87 | 45.97 | 45.77 | 45.77 | 15,977 | -0.14(-0.32%) |
Jul 15, 2016 | 45.88 | 46.03 | 45.75 | 45.91 | 15,215 | -0.24(-0.53%) |
Jul 14, 2016 | 46.36 | 46.36 | 46.04 | 46.16 | 56,548 | +0.12(+0.26%) |
Jul 13, 2016 | 45.89 | 46.32 | 45.88 | 46.04 | 15,956 | +0.08(+0.17%) |
Jul 12, 2016 | 46.08 | 46.15 | 45.90 | 45.96 | 13,477 | -0.18(-0.39%) |
Jul 11, 2016 | 46.00 | 46.15 | 45.88 | 46.14 | 13,194 | +0.38(+0.83%) |
Jul 08, 2016 | 45.88 | 45.45 | 45.76 | 14,813 | +0.31(+0.68%) | |
Jul 07, 2016 | 45.58 | 45.66 | 45.36 | 45.45 | 12,987 | -0.69(-1.50%) |
Jul 05, 2016 | 46.42 | 46.45 | 46.14 | 46.14 | 17,068 | -0.57(-1.22%) |
Jul 01, 2016 | 46.71 | 46.71 | 46.71 | 0 | +0.39(+0.84%) | |
Jun 30, 2016 | 46.32 | 45.89 | 46.32 | 425,608 | +1.04(+2.29%) | |
Jun 29, 2016 | 44.86 | 45.38 | 44.77 | 45.28 | 30,136 | +0.88(+1.99%) |
Jun 28, 2016 | 44.61 | 44.61 | 43.99 | 44.40 | 29,858 | +0.64(+1.46%) |
Jun 27, 2016 | 44.01 | 44.16 | 43.27 | 43.76 | 37,601 | -0.16(-0.36%) |
Jun 24, 2016 | 44.11 | 44.84 | 43.92 | 43.92 | 46,452 | -2.30(-4.98%) |
Jun 23, 2016 | 46.21 | 46.30 | 45.78 | 46.22 | 11,465 | +0.34(+0.74%) |
Jun 22, 2016 | 45.69 | 45.92 | 45.69 | 45.88 | 20,872 | +0.18(+0.39%) |
Jun 21, 2016 | 45.67 | 45.88 | 45.50 | 45.70 | 15,016 | +0.20(+0.43%) |
Jun 20, 2016 | 45.69 | 45.82 | 45.44 | 45.51 | 9,053 | +1.05(+2.37%) |
Jun 17, 2016 | 44.25 | 44.48 | 43.95 | 44.45 | 8,343 | +0.15(+0.34%) |
Jun 16, 2016 | 43.70 | 44.50 | 43.48 | 44.30 | 22,477 | +0.07(+0.16%) |
Jun 15, 2016 | 44.45 | 44.58 | 44.00 | 44.23 | 16,992 | +0.23(+0.52%) |
Jun 14, 2016 | 44.12 | 44.28 | 43.88 | 44.00 | 17,881 | -0.57(-1.28%) |
Jun 13, 2016 | 44.91 | 45.15 | 44.47 | 44.57 | 40,477 | -0.79(-1.74%) |
Jun 10, 2016 | 45.53 | 45.70 | 45.24 | 45.36 | 75,729 | -1.60(-3.41%) |
Jun 09, 2016 | 46.62 | 46.96 | 46.62 | 46.96 | 54,201 | -0.58(-1.22%) |
Jun 08, 2016 | 47.51 | 47.65 | 47.40 | 47.54 | 11,097 | -0.03(-0.06%) |
Jun 07, 2016 | 47.73 | 47.77 | 47.57 | 47.57 | 7,396 | -0.18(-0.38%) |
Jun 06, 2016 | 47.67 | 47.81 | 47.55 | 47.75 | 6,073 | +0.16(+0.34%) |
Jun 03, 2016 | 47.00 | 47.59 | 47.00 | 47.59 | 15,633 | +0.91(+1.95%) |
Jun 02, 2016 | 46.70 | 46.80 | 46.58 | 46.68 | 19,902 | -0.12(-0.26%) |
Jun 01, 2016 | 46.72 | 46.90 | 46.55 | 46.80 | 17,410 | +0.50(+1.08%) |
May 31, 2016 | 46.59 | 46.59 | 46.22 | 46.30 | 9,477 | -0.20(-0.43%) |
May 27, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.54(-1.15%) | |
May 26, 2016 | 46.82 | 47.04 | 46.75 | 47.04 | 10,232 | +0.54(+1.16%) |
May 25, 2016 | 46.25 | 46.61 | 46.19 | 46.50 | 97,176 | -0.03(-0.06%) |
May 24, 2016 | 46.27 | 46.59 | 46.16 | 46.53 | 19,982 | +0.93(+2.04%) |
May 23, 2016 | 45.68 | 45.80 | 45.57 | 45.60 | 99,170 | -0.32(-0.70%) |
May 20, 2016 | 45.97 | 46.06 | 45.79 | 45.92 | 7,662 | +0.63(+1.39%) |
May 19, 2016 | 45.35 | 45.55 | 45.29 | 45.29 | 107,407 | -0.61(-1.33%) |
May 18, 2016 | 46.25 | 46.54 | 45.77 | 45.90 | 10,353 | -0.30(-0.65%) |
May 17, 2016 | 46.42 | 46.56 | 46.09 | 46.20 | 18,861 | -0.61(-1.30%) |
May 16, 2016 | 46.39 | 46.91 | 46.39 | 46.81 | 9,663 | +0.66(+1.43%) |
May 13, 2016 | 46.75 | 46.75 | 46.15 | 46.15 | 5,951 | -0.97(-2.06%) |
May 12, 2016 | 47.17 | 47.17 | 46.84 | 47.12 | 4,827 | +0.03(+0.06%) |
May 11, 2016 | 47.23 | 47.38 | 47.09 | 47.09 | 15,941 | -0.20(-0.42%) |
May 10, 2016 | 47.37 | 47.48 | 47.27 | 47.29 | 37,122 | +0.08(+0.17%) |
May 09, 2016 | 47.18 | 47.40 | 47.18 | 47.21 | 21,794 | +0.36(+0.77%) |
May 06, 2016 | 46.50 | 46.93 | 46.33 | 46.85 | 75,990 | +0.21(+0.44%) |
May 05, 2016 | 46.29 | 46.68 | 46.15 | 46.64 | 55,609 | +0.16(+0.35%) |
May 04, 2016 | 46.48 | 46.71 | 46.48 | 46.48 | 144,532 | -0.65(-1.38%) |
May 03, 2016 | 47.07 | 47.27 | 46.95 | 47.13 | 70,865 | -0.17(-0.37%) |