Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.40 | 50.80 | 50.38 | 50.78 | 64,087 | +0.26(+0.52%) |
Jul 28, 2016 | 50.43 | 50.59 | 50.19 | 50.52 | 70,619 | +0.01(+0.03%) |
Jul 27, 2016 | 50.86 | 50.86 | 50.28 | 50.50 | 104,024 | -0.31(-0.62%) |
Jul 26, 2016 | 50.98 | 51.07 | 50.69 | 50.82 | 91,792 | -0.22(-0.44%) |
Jul 25, 2016 | 51.17 | 51.17 | 50.89 | 51.04 | 67,260 | -0.21(-0.41%) |
Jul 22, 2016 | 50.96 | 51.25 | 50.96 | 51.25 | 74,949 | +0.28(+0.56%) |
Jul 21, 2016 | 51.02 | 51.11 | 50.80 | 50.97 | 93,406 | -0.04(-0.07%) |
Jul 20, 2016 | 51.06 | 51.09 | 50.90 | 51.01 | 115,954 | -0.01(-0.03%) |
Jul 19, 2016 | 51.05 | 51.05 | 50.90 | 51.02 | 79,747 | -0.11(-0.22%) |
Jul 18, 2016 | 51.09 | 51.17 | 50.94 | 51.13 | 89,912 | +0.04(+0.09%) |
Jul 15, 2016 | 51.16 | 51.18 | 50.89 | 51.09 | 103,965 | +0.13(+0.25%) |
Jul 14, 2016 | 51.00 | 51.12 | 50.85 | 50.96 | 80,615 | +0.04(+0.09%) |
Jul 13, 2016 | 50.84 | 50.93 | 50.66 | 50.92 | 97,006 | +0.15(+0.29%) |
Jul 12, 2016 | 50.79 | 50.90 | 50.61 | 50.77 | 138,054 | +0.18(+0.35%) |
Jul 11, 2016 | 50.46 | 50.69 | 50.33 | 50.59 | 131,329 | +0.26(+0.52%) |
Jul 08, 2016 | 50.01 | 50.38 | 49.71 | 50.33 | 77,497 | +0.62(+1.25%) |
Jul 07, 2016 | 50.07 | 50.12 | 49.54 | 49.71 | 107,255 | -0.31(-0.63%) |
Jul 06, 2016 | 49.70 | 50.04 | 49.45 | 50.02 | 84,716 | +0.25(+0.50%) |
Jul 05, 2016 | 49.80 | 49.91 | 49.67 | 49.78 | 118,289 | -0.13(-0.25%) |
Jul 01, 2016 | 49.88 | 49.90 | 49.90 | 49.90 | 50,874 | +0.07(+0.13%) |
Jun 30, 2016 | 49.16 | 49.84 | 49.07 | 49.84 | 89,155 | +0.73(+1.49%) |
Jun 29, 2016 | 48.71 | 49.14 | 48.67 | 49.10 | 225,555 | +0.77(+1.59%) |
Jun 28, 2016 | 48.15 | 48.36 | 47.86 | 48.33 | 129,179 | +0.58(+1.22%) |
Jun 27, 2016 | 47.88 | 47.94 | 47.46 | 47.75 | 1,073,533 | -0.46(-0.95%) |
Jun 24, 2016 | 48.16 | 48.83 | 47.86 | 48.21 | 212,419 | -1.16(-2.35%) |
Jun 23, 2016 | 49.19 | 49.40 | 49.09 | 49.36 | 185,648 | +0.55(+1.12%) |
Jun 22, 2016 | 49.05 | 49.10 | 48.80 | 48.82 | 243,501 | -0.12(-0.24%) |
Jun 21, 2016 | 48.88 | 49.08 | 48.72 | 48.94 | 68,488 | +0.19(+0.38%) |
Jun 20, 2016 | 49.04 | 49.08 | 48.73 | 48.75 | 88,795 | +0.16(+0.34%) |
Jun 17, 2016 | 48.57 | 48.65 | 48.31 | 48.59 | 55,261 | +0.07(+0.15%) |
Jun 16, 2016 | 48.18 | 48.57 | 47.89 | 48.51 | 84,054 | +0.22(+0.45%) |
Jun 15, 2016 | 48.30 | 48.54 | 48.21 | 48.30 | 70,198 | +0.05(+0.11%) |
Jun 14, 2016 | 48.11 | 48.27 | 47.97 | 48.24 | 99,618 | +0.04(+0.08%) |
Jun 13, 2016 | 48.34 | 48.60 | 48.21 | 48.21 | 85,977 | -0.28(-0.57%) |
Jun 10, 2016 | 48.50 | 48.67 | 48.36 | 48.48 | 225,079 | -0.28(-0.57%) |
Jun 09, 2016 | 48.65 | 48.85 | 48.52 | 48.76 | 54,566 | +0.02(+0.05%) |
Jun 08, 2016 | 48.65 | 48.79 | 48.62 | 48.74 | 66,903 | +0.13(+0.28%) |
Jun 07, 2016 | 48.47 | 48.72 | 48.41 | 48.60 | 158,618 | +0.29(+0.60%) |
Jun 06, 2016 | 48.17 | 48.43 | 48.15 | 48.31 | 229,423 | +0.18(+0.37%) |
Jun 03, 2016 | 47.96 | 48.22 | 47.92 | 48.13 | 178,115 | +0.20(+0.42%) |
Jun 02, 2016 | 47.72 | 47.96 | 47.61 | 47.93 | 82,197 | +0.16(+0.34%) |
Jun 01, 2016 | 47.60 | 47.80 | 47.56 | 47.77 | 88,841 | -0.01(-0.02%) |
May 31, 2016 | 47.89 | 47.98 | 47.60 | 47.78 | 99,070 | -0.01(-0.02%) |
May 27, 2016 | 47.68 | 47.78 | 47.78 | 47.78 | 60,778 | +0.14(+0.30%) |
May 26, 2016 | 47.66 | 47.69 | 47.55 | 47.64 | 152,866 | +0.07(+0.14%) |
May 25, 2016 | 47.38 | 47.66 | 47.33 | 47.57 | 80,752 | +0.35(+0.74%) |
May 24, 2016 | 46.89 | 47.33 | 46.89 | 47.22 | 64,024 | +0.42(+0.91%) |
May 23, 2016 | 46.86 | 46.93 | 46.77 | 46.80 | 79,076 | -0.10(-0.22%) |
May 20, 2016 | 46.84 | 46.96 | 46.72 | 46.90 | 56,694 | +0.24(+0.51%) |
May 19, 2016 | 46.43 | 46.70 | 46.23 | 46.67 | 53,499 | +0.10(+0.21%) |
May 18, 2016 | 46.96 | 47.07 | 46.37 | 46.57 | 53,626 | -0.45(-0.96%) |
May 17, 2016 | 47.42 | 47.42 | 46.88 | 47.02 | 144,498 | -0.53(-1.11%) |
May 16, 2016 | 47.13 | 47.62 | 47.13 | 47.55 | 47,945 | +0.41(+0.87%) |
May 13, 2016 | 47.53 | 47.58 | 47.01 | 47.14 | 75,354 | -0.45(-0.95%) |
May 12, 2016 | 47.54 | 47.70 | 47.36 | 47.59 | 47,576 | +0.14(+0.30%) |
May 11, 2016 | 47.74 | 47.74 | 47.43 | 47.45 | 63,803 | -0.34(-0.72%) |
May 10, 2016 | 47.40 | 47.80 | 47.40 | 47.80 | 42,384 | +0.44(+0.93%) |
May 09, 2016 | 47.33 | 47.42 | 47.15 | 47.36 | 66,932 | +0.04(+0.09%) |
May 06, 2016 | 47.08 | 47.37 | 46.95 | 47.31 | 58,684 | +0.19(+0.41%) |
May 05, 2016 | 47.24 | 47.35 | 46.96 | 47.12 | 49,046 | +0.01(+0.03%) |
May 04, 2016 | 46.96 | 47.21 | 46.96 | 47.10 | 66,648 | -0.01(-0.02%) |
May 03, 2016 | 47.16 | 47.21 | 46.91 | 47.11 | 59,444 | -0.37(-0.78%) |