Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.09 | 47.56 | 46.80 | 46.85 | 772,724 | -0.43(-0.90%) |
Jul 28, 2016 | 46.96 | 47.39 | 46.90 | 47.27 | 234,911 | +0.13(+0.28%) |
Jul 27, 2016 | 47.36 | 47.78 | 46.96 | 47.14 | 386,839 | +0.06(+0.13%) |
Jul 26, 2016 | 46.95 | 47.30 | 46.71 | 47.08 | 342,885 | +0.05(+0.11%) |
Jul 25, 2016 | 47.36 | 47.53 | 46.39 | 47.03 | 302,477 | -0.46(-0.97%) |
Jul 22, 2016 | 47.12 | 47.57 | 46.89 | 47.49 | 409,067 | +0.69(+1.48%) |
Jul 21, 2016 | 46.95 | 47.13 | 46.61 | 46.80 | 490,621 | +0.06(+0.13%) |
Jul 20, 2016 | 45.93 | 47.26 | 45.23 | 46.73 | 365,524 | -0.28(-0.59%) |
Jul 19, 2016 | 46.95 | 47.55 | 46.73 | 47.01 | 453,957 | -0.22(-0.47%) |
Jul 18, 2016 | 47.17 | 47.45 | 46.98 | 47.23 | 290,198 | -0.07(-0.15%) |
Jul 15, 2016 | 47.63 | 47.91 | 46.97 | 47.30 | 332,836 | +0.15(+0.32%) |
Jul 14, 2016 | 47.25 | 47.72 | 47.12 | 47.15 | 353,462 | +0.43(+0.91%) |
Jul 13, 2016 | 46.81 | 47.11 | 46.47 | 46.72 | 361,393 | -0.18(-0.38%) |
Jul 12, 2016 | 46.19 | 46.98 | 45.76 | 46.90 | 580,923 | +1.20(+2.62%) |
Jul 11, 2016 | 45.33 | 45.93 | 44.99 | 45.70 | 259,409 | +0.75(+1.68%) |
Jul 08, 2016 | 45.06 | 44.43 | 44.43 | 44.95 | 418,888 | +0.52(+1.18%) |
Jul 07, 2016 | 44.30 | 44.96 | 43.97 | 44.43 | 319,463 | +0.84(+1.93%) |
Jul 05, 2016 | 44.31 | 44.48 | 43.26 | 43.58 | 289,048 | -1.02(-2.29%) |
Jul 01, 2016 | 44.91 | 44.60 | 44.60 | 44.60 | 290,323 | -0.65(-1.43%) |
Jun 30, 2016 | 44.69 | 45.30 | 44.05 | 45.25 | 610,116 | +0.75(+1.67%) |
Jun 29, 2016 | 43.83 | 44.52 | 43.64 | 44.51 | 621,190 | +1.26(+2.91%) |
Jun 28, 2016 | 42.34 | 43.46 | 41.74 | 43.25 | 581,449 | +1.65(+3.97%) |
Jun 27, 2016 | 43.04 | 43.44 | 41.37 | 41.60 | 681,584 | -2.25(-5.14%) |
Jun 24, 2016 | 44.27 | 45.67 | 43.67 | 43.85 | 1,253,054 | -2.86(-6.12%) |
Jun 23, 2016 | 45.98 | 46.72 | 45.98 | 46.71 | 368,936 | +1.42(+3.13%) |
Jun 22, 2016 | 45.24 | 45.91 | 45.23 | 45.29 | 325,450 | +0.08(+0.18%) |
Jun 21, 2016 | 44.95 | 45.46 | 44.60 | 45.21 | 424,779 | +0.44(+0.99%) |
Jun 20, 2016 | 44.67 | 45.46 | 44.65 | 44.76 | 346,527 | +0.79(+1.80%) |
Jun 17, 2016 | 44.04 | 44.56 | 43.64 | 43.97 | 791,382 | +0.08(+0.18%) |
Jun 16, 2016 | 44.32 | 44.40 | 43.53 | 43.89 | 528,445 | -0.70(-1.57%) |
Jun 15, 2016 | 44.52 | 45.54 | 44.16 | 44.59 | 389,333 | +0.22(+0.50%) |
Jun 14, 2016 | 45.04 | 45.40 | 44.21 | 44.37 | 608,692 | -0.86(-1.90%) |
Jun 13, 2016 | 45.55 | 45.85 | 45.13 | 45.23 | 481,720 | -0.54(-1.18%) |
Jun 10, 2016 | 45.70 | 46.15 | 45.25 | 45.77 | 1,305,620 | -0.65(-1.40%) |
Jun 09, 2016 | 47.31 | 47.33 | 45.83 | 46.42 | 1,209,996 | -1.30(-2.71%) |
Jun 08, 2016 | 47.30 | 47.85 | 47.30 | 47.72 | 193,263 | +0.36(+0.77%) |
Jun 07, 2016 | 47.53 | 47.77 | 47.08 | 47.35 | 214,075 | -0.28(-0.60%) |
Jun 06, 2016 | 46.80 | 47.99 | 46.48 | 47.64 | 241,035 | +0.82(+1.74%) |
Jun 03, 2016 | 47.05 | 47.05 | 45.63 | 46.82 | 428,183 | -0.87(-1.82%) |
Jun 02, 2016 | 47.30 | 47.71 | 47.03 | 47.69 | 232,813 | +0.24(+0.50%) |
Jun 01, 2016 | 47.06 | 47.57 | 46.61 | 47.45 | 225,342 | +0.19(+0.39%) |
May 31, 2016 | 47.14 | 47.49 | 46.93 | 47.27 | 368,712 | +0.12(+0.26%) |
May 27, 2016 | 46.52 | 47.14 | 47.14 | 47.14 | 202,077 | +0.59(+1.28%) |
May 26, 2016 | 47.03 | 47.03 | 46.37 | 46.55 | 187,193 | -0.47(-1.00%) |
May 25, 2016 | 46.58 | 47.26 | 45.85 | 47.02 | 287,349 | +0.53(+1.15%) |
May 24, 2016 | 45.54 | 46.64 | 45.42 | 46.48 | 369,890 | +1.10(+2.42%) |
May 23, 2016 | 45.61 | 45.71 | 45.00 | 45.38 | 294,003 | -0.26(-0.56%) |
May 20, 2016 | 45.13 | 46.09 | 45.13 | 45.64 | 389,931 | +0.84(+1.88%) |
May 19, 2016 | 45.42 | 46.13 | 44.78 | 44.80 | 480,552 | -0.77(-1.69%) |
May 18, 2016 | 43.57 | 45.70 | 43.49 | 45.57 | 398,889 | +2.01(+4.62%) |
May 17, 2016 | 44.20 | 44.67 | 43.26 | 43.56 | 482,088 | -0.63(-1.43%) |
May 16, 2016 | 43.69 | 44.56 | 43.32 | 44.19 | 376,640 | +0.43(+0.99%) |
May 13, 2016 | 44.69 | 45.49 | 43.73 | 43.75 | 353,251 | -1.06(-2.36%) |
May 12, 2016 | 45.28 | 45.41 | 44.38 | 44.81 | 199,424 | -0.30(-0.67%) |
May 11, 2016 | 44.90 | 45.51 | 44.90 | 45.11 | 221,942 | -0.10(-0.22%) |
May 10, 2016 | 44.87 | 45.44 | 44.61 | 45.21 | 180,297 | +0.64(+1.43%) |
May 09, 2016 | 44.58 | 45.04 | 44.29 | 44.57 | 188,141 | -0.18(-0.40%) |
May 06, 2016 | 43.73 | 44.78 | 43.38 | 44.75 | 310,290 | +0.58(+1.30%) |
May 05, 2016 | 44.56 | 44.83 | 44.10 | 44.17 | 249,859 | -0.35(-0.80%) |
May 04, 2016 | 44.46 | 45.12 | 44.05 | 44.52 | 243,381 | -0.44(-0.98%) |
May 03, 2016 | 45.27 | 45.28 | 44.17 | 44.97 | 274,793 | -0.94(-2.04%) |