Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.99 | 49.42 | 48.65 | 48.69 | 266,404 | -0.48(-0.97%) |
Jul 28, 2016 | 49.18 | 49.41 | 48.71 | 49.17 | 203,777 | -0.20(-0.41%) |
Jul 27, 2016 | 49.01 | 49.64 | 49.01 | 49.37 | 109,262 | +0.28(+0.58%) |
Jul 26, 2016 | 49.00 | 49.34 | 48.85 | 49.08 | 210,136 | +0.08(+0.17%) |
Jul 25, 2016 | 49.11 | 49.74 | 48.55 | 49.00 | 174,336 | -0.01(-0.02%) |
Jul 22, 2016 | 48.51 | 49.11 | 48.22 | 49.01 | 263,353 | +0.66(+1.37%) |
Jul 21, 2016 | 48.97 | 49.54 | 48.20 | 48.35 | 233,102 | -0.78(-1.59%) |
Jul 20, 2016 | 49.72 | 49.72 | 48.85 | 49.13 | 171,150 | -0.06(-0.13%) |
Jul 19, 2016 | 48.92 | 49.76 | 48.92 | 49.19 | 199,193 | -0.01(-0.02%) |
Jul 18, 2016 | 49.41 | 49.54 | 48.95 | 49.20 | 203,845 | -0.39(-0.79%) |
Jul 15, 2016 | 49.82 | 49.82 | 49.31 | 49.60 | 397,301 | +0.38(+0.76%) |
Jul 14, 2016 | 49.03 | 49.59 | 48.67 | 49.22 | 475,493 | +0.97(+2.01%) |
Jul 13, 2016 | 47.71 | 48.40 | 47.71 | 48.25 | 295,208 | -0.05(-0.11%) |
Jul 12, 2016 | 46.07 | 48.48 | 45.99 | 48.30 | 556,805 | +2.25(+4.88%) |
Jul 11, 2016 | 45.84 | 46.27 | 45.63 | 46.06 | 324,459 | +0.48(+1.05%) |
Jul 08, 2016 | 44.92 | 45.61 | 44.37 | 45.58 | 304,456 | +1.21(+2.73%) |
Jul 07, 2016 | 44.09 | 44.59 | 43.84 | 44.37 | 157,741 | +0.88(+2.02%) |
Jul 05, 2016 | 43.93 | 44.06 | 43.20 | 43.49 | 360,898 | -0.96(-2.17%) |
Jul 01, 2016 | 44.49 | 44.45 | 44.45 | 44.45 | 394,534 | -0.33(-0.74%) |
Jun 30, 2016 | 43.74 | 44.78 | 43.24 | 44.78 | 276,660 | +1.15(+2.63%) |
Jun 29, 2016 | 42.67 | 43.65 | 42.56 | 43.64 | 227,791 | +1.39(+3.30%) |
Jun 28, 2016 | 42.02 | 42.54 | 41.39 | 42.25 | 250,523 | +0.85(+2.06%) |
Jun 27, 2016 | 42.20 | 42.96 | 40.90 | 41.39 | 533,612 | -1.39(-3.26%) |
Jun 24, 2016 | 44.29 | 44.89 | 42.78 | 42.79 | 1,002,782 | -3.95(-8.45%) |
Jun 23, 2016 | 45.44 | 46.74 | 45.39 | 46.74 | 420,154 | +1.56(+3.45%) |
Jun 22, 2016 | 45.64 | 45.98 | 44.98 | 45.18 | 329,998 | -0.45(-0.98%) |
Jun 21, 2016 | 44.87 | 45.67 | 44.53 | 45.63 | 830,650 | +0.76(+1.70%) |
Jun 20, 2016 | 44.75 | 45.39 | 44.75 | 44.87 | 293,084 | +0.71(+1.60%) |
Jun 17, 2016 | 44.39 | 44.61 | 43.79 | 44.16 | 431,096 | -0.09(-0.21%) |
Jun 16, 2016 | 44.21 | 44.51 | 43.68 | 44.25 | 310,084 | -0.22(-0.49%) |
Jun 15, 2016 | 44.77 | 45.34 | 44.40 | 44.47 | 264,068 | -0.20(-0.45%) |
Jun 14, 2016 | 44.85 | 45.62 | 44.58 | 44.67 | 349,915 | -0.46(-1.02%) |
Jun 13, 2016 | 45.35 | 45.71 | 44.95 | 45.13 | 278,675 | -0.35(-0.77%) |
Jun 10, 2016 | 44.97 | 45.76 | 44.72 | 45.48 | 230,893 | -0.08(-0.18%) |
Jun 09, 2016 | 45.63 | 45.82 | 44.86 | 45.56 | 220,411 | -0.31(-0.68%) |
Jun 08, 2016 | 45.44 | 45.97 | 45.06 | 45.88 | 162,061 | +0.39(+0.87%) |
Jun 07, 2016 | 46.25 | 46.27 | 45.38 | 45.48 | 248,409 | -0.71(-1.53%) |
Jun 06, 2016 | 45.22 | 46.43 | 45.22 | 46.19 | 405,010 | +0.95(+2.11%) |
Jun 03, 2016 | 45.12 | 45.26 | 43.62 | 45.23 | 215,759 | -0.35(-0.76%) |
Jun 02, 2016 | 45.28 | 45.61 | 44.92 | 45.58 | 128,820 | +0.21(+0.46%) |
Jun 01, 2016 | 44.76 | 45.51 | 44.43 | 45.37 | 130,799 | +0.28(+0.63%) |
May 31, 2016 | 45.56 | 45.56 | 44.61 | 45.09 | 194,535 | -0.44(-0.97%) |
May 27, 2016 | 45.19 | 45.53 | 45.53 | 45.53 | 219,573 | +0.27(+0.61%) |
May 26, 2016 | 45.86 | 45.92 | 45.22 | 45.25 | 157,300 | -0.71(-1.54%) |
May 25, 2016 | 45.84 | 46.62 | 45.58 | 45.96 | 212,899 | +0.21(+0.46%) |
May 24, 2016 | 45.00 | 45.83 | 45.00 | 45.75 | 253,472 | +1.05(+2.34%) |
May 23, 2016 | 44.74 | 45.11 | 44.51 | 44.70 | 139,737 | -0.16(-0.35%) |
May 20, 2016 | 44.31 | 44.95 | 44.15 | 44.86 | 183,798 | +0.84(+1.92%) |
May 19, 2016 | 43.95 | 44.96 | 43.69 | 44.01 | 254,859 | -0.14(-0.31%) |
May 18, 2016 | 42.58 | 44.28 | 42.58 | 44.15 | 407,465 | +1.52(+3.57%) |
May 17, 2016 | 42.95 | 43.52 | 42.21 | 42.63 | 231,775 | -0.45(-1.04%) |
May 16, 2016 | 42.54 | 43.53 | 42.54 | 43.08 | 100,337 | +0.43(+1.01%) |
May 13, 2016 | 43.36 | 43.92 | 42.41 | 42.65 | 118,642 | -0.80(-1.84%) |
May 12, 2016 | 43.79 | 43.98 | 43.04 | 43.45 | 134,029 | -0.01(-0.02%) |
May 11, 2016 | 43.65 | 44.20 | 43.38 | 43.46 | 98,994 | -0.41(-0.94%) |
May 10, 2016 | 43.68 | 44.26 | 43.46 | 43.87 | 145,113 | +0.49(+1.12%) |
May 09, 2016 | 43.20 | 43.57 | 42.89 | 43.38 | 230,430 | +0.05(+0.11%) |
May 06, 2016 | 42.91 | 43.34 | 42.49 | 43.34 | 164,733 | +0.27(+0.64%) |
May 05, 2016 | 43.26 | 43.53 | 42.78 | 43.06 | 248,628 | -0.16(-0.38%) |
May 04, 2016 | 43.21 | 44.12 | 42.69 | 43.23 | 236,430 | -0.42(-0.97%) |
May 03, 2016 | 44.83 | 45.59 | 43.57 | 43.65 | 227,016 | -1.64(-3.61%) |