Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.50 | 47.59 | 46.71 | 47.02 | 526,878 | -0.62(-1.30%) |
Jul 28, 2016 | 47.17 | 47.81 | 47.15 | 47.64 | 412,861 | +0.17(+0.36%) |
Jul 27, 2016 | 48.53 | 48.95 | 46.91 | 47.47 | 1,209,677 | -0.87(-1.80%) |
Jul 26, 2016 | 48.00 | 48.48 | 47.96 | 48.34 | 303,305 | +0.21(+0.44%) |
Jul 25, 2016 | 48.14 | 48.42 | 47.87 | 48.13 | 268,931 | -0.09(-0.19%) |
Jul 22, 2016 | 47.71 | 48.33 | 47.36 | 48.22 | 315,347 | +0.51(+1.07%) |
Jul 21, 2016 | 48.11 | 48.11 | 47.34 | 47.71 | 484,255 | -0.41(-0.85%) |
Jul 20, 2016 | 47.62 | 48.35 | 47.21 | 48.12 | 320,382 | +0.65(+1.37%) |
Jul 19, 2016 | 47.96 | 48.11 | 47.35 | 47.47 | 477,607 | -0.50(-1.04%) |
Jul 18, 2016 | 48.37 | 48.51 | 47.86 | 47.97 | 363,862 | -0.28(-0.58%) |
Jul 15, 2016 | 48.39 | 48.70 | 48.05 | 48.25 | 676,046 | +0.10(+0.21%) |
Jul 14, 2016 | 48.29 | 48.78 | 47.83 | 48.15 | 616,099 | +0.46(+0.96%) |
Jul 13, 2016 | 47.82 | 48.20 | 47.52 | 47.69 | 388,736 | -0.04(-0.08%) |
Jul 12, 2016 | 48.52 | 48.71 | 47.56 | 47.73 | 682,719 | -0.58(-1.20%) |
Jul 11, 2016 | 48.10 | 48.82 | 47.90 | 48.31 | 955,076 | +0.58(+1.22%) |
Jul 08, 2016 | 47.31 | 47.96 | 47.02 | 47.73 | 729,187 | +0.71(+1.51%) |
Jul 07, 2016 | 47.00 | 47.59 | 46.57 | 47.02 | 957,604 | +0.84(+1.82%) |
Jul 05, 2016 | 46.35 | 46.60 | 45.72 | 46.18 | 613,366 | -0.18(-0.39%) |
Jul 01, 2016 | 45.59 | 46.36 | 46.36 | 46.36 | 1,262,800 | +0.89(+1.96%) |
Jun 30, 2016 | 44.31 | 45.49 | 43.89 | 45.47 | 886,885 | +1.32(+2.99%) |
Jun 29, 2016 | 43.43 | 44.42 | 43.11 | 44.15 | 585,501 | +1.14(+2.65%) |
Jun 28, 2016 | 43.10 | 43.53 | 42.51 | 43.01 | 771,693 | +0.15(+0.35%) |
Jun 27, 2016 | 43.54 | 43.90 | 42.27 | 42.86 | 1,021,314 | -1.05(-2.39%) |
Jun 24, 2016 | 43.88 | 44.93 | 43.00 | 43.91 | 2,982,376 | -1.66(-3.64%) |
Jun 23, 2016 | 45.16 | 45.68 | 44.69 | 45.57 | 765,464 | +0.96(+2.15%) |
Jun 22, 2016 | 44.11 | 45.11 | 43.85 | 44.61 | 586,437 | +0.50(+1.13%) |
Jun 21, 2016 | 44.45 | 44.73 | 43.65 | 44.11 | 361,770 | -0.18(-0.41%) |
Jun 20, 2016 | 43.85 | 45.11 | 43.47 | 44.29 | 860,458 | +0.92(+2.12%) |
Jun 17, 2016 | 42.50 | 43.47 | 42.24 | 43.37 | 974,374 | +0.95(+2.24%) |
Jun 16, 2016 | 41.88 | 42.46 | 41.66 | 42.42 | 577,629 | +0.20(+0.47%) |
Jun 15, 2016 | 43.02 | 43.02 | 42.18 | 42.22 | 500,716 | -0.60(-1.40%) |
Jun 14, 2016 | 42.36 | 43.07 | 42.08 | 42.82 | 612,655 | +0.20(+0.47%) |
Jun 13, 2016 | 43.33 | 43.71 | 42.62 | 42.62 | 559,335 | -0.97(-2.23%) |
Jun 10, 2016 | 43.94 | 44.13 | 43.40 | 43.59 | 841,845 | +0.15(+0.35%) |
Jun 09, 2016 | 42.93 | 43.53 | 42.70 | 43.44 | 585,295 | +0.29(+0.67%) |
Jun 08, 2016 | 42.60 | 43.32 | 42.42 | 43.15 | 781,133 | +0.69(+1.63%) |
Jun 07, 2016 | 42.59 | 42.72 | 42.04 | 42.46 | 602,815 | -0.17(-0.40%) |
Jun 06, 2016 | 42.25 | 42.80 | 41.94 | 42.63 | 678,420 | +0.32(+0.76%) |
Jun 03, 2016 | 42.87 | 42.87 | 42.16 | 42.31 | 552,334 | -0.75(-1.74%) |
Jun 02, 2016 | 43.13 | 43.21 | 42.78 | 43.06 | 565,695 | -0.08(-0.19%) |
Jun 01, 2016 | 42.92 | 43.21 | 42.47 | 43.14 | 540,936 | -0.01(-0.02%) |
May 31, 2016 | 43.38 | 43.38 | 42.83 | 43.15 | 512,240 | +0.02(+0.05%) |
May 27, 2016 | 42.98 | 43.13 | 43.13 | 43.13 | 832,700 | +0.19(+0.44%) |
May 26, 2016 | 43.19 | 43.37 | 42.47 | 42.94 | 979,918 | -0.04(-0.09%) |
May 25, 2016 | 42.92 | 43.40 | 42.52 | 42.98 | 897,166 | +0.05(+0.12%) |
May 24, 2016 | 42.48 | 43.04 | 42.13 | 42.93 | 756,645 | +0.76(+1.80%) |
May 23, 2016 | 42.04 | 42.59 | 41.85 | 42.17 | 529,917 | -0.08(-0.19%) |
May 20, 2016 | 41.67 | 42.38 | 41.50 | 42.25 | 661,789 | +0.90(+2.18%) |
May 19, 2016 | 41.32 | 42.00 | 41.22 | 41.35 | 749,967 | -0.16(-0.39%) |
May 18, 2016 | 40.95 | 42.00 | 40.91 | 41.51 | 1,574,286 | +0.70(+1.72%) |
May 17, 2016 | 42.01 | 42.24 | 40.59 | 40.81 | 4,168,538 | -2.30(-5.34%) |
May 16, 2016 | 42.48 | 43.46 | 42.28 | 43.11 | 604,685 | +0.70(+1.65%) |
May 13, 2016 | 42.43 | 42.98 | 42.06 | 42.41 | 343,133 | -0.13(-0.31%) |
May 12, 2016 | 42.52 | 42.99 | 41.93 | 42.54 | 316,892 | +0.13(+0.31%) |
May 11, 2016 | 42.48 | 43.08 | 42.16 | 42.41 | 324,725 | -0.19(-0.45%) |
May 10, 2016 | 42.82 | 43.06 | 42.44 | 42.60 | 369,511 | +0.04(+0.09%) |
May 09, 2016 | 43.08 | 43.36 | 42.23 | 42.56 | 382,783 | -0.70(-1.62%) |
May 06, 2016 | 42.25 | 43.32 | 42.06 | 43.26 | 392,129 | +0.86(+2.03%) |
May 05, 2016 | 42.57 | 43.23 | 42.30 | 42.40 | 1,232,457 | -0.14(-0.33%) |
May 04, 2016 | 42.79 | 42.94 | 41.45 | 42.54 | 691,575 | -0.70(-1.62%) |
May 03, 2016 | 45.45 | 45.72 | 41.00 | 43.24 | 1,656,765 | +0.38(+0.89%) |