Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.87 | 48.09 | 47.79 | 48.07 | 24,374 | +0.11(+0.22%) |
Jul 28, 2016 | 47.81 | 47.99 | 47.72 | 47.96 | 24,256 | +0.11(+0.23%) |
Jul 27, 2016 | 47.99 | 47.99 | 47.76 | 47.85 | 23,672 | -0.07(-0.15%) |
Jul 26, 2016 | 47.85 | 47.99 | 47.74 | 47.92 | 27,368 | +0.06(+0.12%) |
Jul 25, 2016 | 47.95 | 47.95 | 47.74 | 47.87 | 65,847 | -0.12(-0.25%) |
Jul 22, 2016 | 47.77 | 48.02 | 47.75 | 47.99 | 48,562 | +0.20(+0.42%) |
Jul 21, 2016 | 47.92 | 47.99 | 47.69 | 47.79 | 27,637 | -0.20(-0.41%) |
Jul 20, 2016 | 47.83 | 48.01 | 47.74 | 47.99 | 39,806 | +0.27(+0.57%) |
Jul 19, 2016 | 47.69 | 47.76 | 47.64 | 47.71 | 19,701 | -0.09(-0.19%) |
Jul 18, 2016 | 47.69 | 47.85 | 47.65 | 47.80 | 49,677 | +0.11(+0.23%) |
Jul 15, 2016 | 47.88 | 47.88 | 47.60 | 47.69 | 30,251 | -0.03(-0.06%) |
Jul 14, 2016 | 47.78 | 47.86 | 47.64 | 47.72 | 43,551 | +0.22(+0.47%) |
Jul 13, 2016 | 47.61 | 47.61 | 47.38 | 47.50 | 50,218 | -0.01(-0.02%) |
Jul 12, 2016 | 47.35 | 47.59 | 47.35 | 47.51 | 75,254 | +0.34(+0.73%) |
Jul 11, 2016 | 47.08 | 47.27 | 47.03 | 47.16 | 442,183 | +0.20(+0.42%) |
Jul 08, 2016 | 46.54 | 47.01 | 46.24 | 46.97 | 134,817 | +0.72(+1.56%) |
Jul 07, 2016 | 46.30 | 46.49 | 46.07 | 46.24 | 29,887 | -0.03(-0.06%) |
Jul 06, 2016 | 45.84 | 46.27 | 45.73 | 46.27 | 38,815 | +0.29(+0.63%) |
Jul 05, 2016 | 46.12 | 46.12 | 45.81 | 45.98 | 72,617 | -0.39(-0.85%) |
Jul 01, 2016 | 46.25 | 46.37 | 46.37 | 46.37 | 64,225 | +0.11(+0.23%) |
Jun 30, 2016 | 45.73 | 46.27 | 45.60 | 46.27 | 65,351 | +0.64(+1.41%) |
Jun 29, 2016 | 45.23 | 45.70 | 45.23 | 45.63 | 78,913 | +0.80(+1.79%) |
Jun 28, 2016 | 44.66 | 44.83 | 44.41 | 44.83 | 81,923 | +0.80(+1.81%) |
Jun 27, 2016 | 44.65 | 44.65 | 43.84 | 44.03 | 163,533 | -0.90(-2.01%) |
Jun 24, 2016 | 44.98 | 45.68 | 44.78 | 44.93 | 255,805 | -1.65(-3.55%) |
Jun 23, 2016 | 46.38 | 46.58 | 46.27 | 46.58 | 66,217 | +0.63(+1.36%) |
Jun 22, 2016 | 46.14 | 46.28 | 45.94 | 45.96 | 39,014 | -0.12(-0.27%) |
Jun 21, 2016 | 46.07 | 46.16 | 45.97 | 46.08 | 36,235 | +0.10(+0.22%) |
Jun 20, 2016 | 46.77 | 46.77 | 45.96 | 45.98 | 115,056 | +0.35(+0.77%) |
Jun 17, 2016 | 45.81 | 45.81 | 45.47 | 45.63 | 31,485 | -0.14(-0.31%) |
Jun 16, 2016 | 45.50 | 45.77 | 45.21 | 45.77 | 72,648 | +0.10(+0.22%) |
Jun 15, 2016 | 45.79 | 46.00 | 45.67 | 45.67 | 19,572 | -0.07(-0.14%) |
Jun 14, 2016 | 45.70 | 45.87 | 45.48 | 45.74 | 40,395 | -0.12(-0.26%) |
Jun 13, 2016 | 46.01 | 46.23 | 45.85 | 45.85 | 39,605 | -0.31(-0.68%) |
Jun 10, 2016 | 46.33 | 46.35 | 46.06 | 46.17 | 71,580 | -0.51(-1.08%) |
Jun 09, 2016 | 46.59 | 46.70 | 46.51 | 46.67 | 25,718 | -0.05(-0.11%) |
Jun 08, 2016 | 46.60 | 46.77 | 46.60 | 46.73 | 22,806 | +0.15(+0.32%) |
Jun 07, 2016 | 46.53 | 46.74 | 46.53 | 46.58 | 23,812 | +0.07(+0.16%) |
Jun 06, 2016 | 46.32 | 46.59 | 46.32 | 46.50 | 32,334 | +0.24(+0.51%) |
Jun 03, 2016 | 46.24 | 46.37 | 46.02 | 46.26 | 36,713 | -0.15(-0.32%) |
Jun 02, 2016 | 46.16 | 46.41 | 46.05 | 46.41 | 25,595 | +0.17(+0.37%) |
Jun 01, 2016 | 45.97 | 46.25 | 45.95 | 46.24 | 24,464 | +0.07(+0.15%) |
May 31, 2016 | 46.28 | 46.31 | 46.01 | 46.17 | 58,070 | +0.02(+0.04%) |
May 27, 2016 | 45.97 | 46.15 | 46.15 | 46.15 | 17,716 | +0.19(+0.41%) |
May 26, 2016 | 45.99 | 46.04 | 45.89 | 45.96 | 29,100 | -0.03(-0.06%) |
May 25, 2016 | 45.79 | 46.05 | 45.79 | 45.99 | 44,415 | +0.33(+0.71%) |
May 24, 2016 | 45.20 | 45.69 | 45.20 | 45.66 | 36,720 | +0.63(+1.41%) |
May 23, 2016 | 45.14 | 45.18 | 45.00 | 45.03 | 42,503 | -0.08(-0.18%) |
May 20, 2016 | 44.89 | 45.19 | 44.89 | 45.11 | 28,482 | +0.33(+0.75%) |
May 19, 2016 | 44.77 | 44.83 | 44.52 | 44.78 | 21,995 | -0.20(-0.45%) |
May 18, 2016 | 44.90 | 45.31 | 44.67 | 44.98 | 28,268 | +0.02(+0.05%) |
May 17, 2016 | 45.33 | 45.40 | 44.84 | 44.96 | 61,982 | -0.41(-0.90%) |
May 16, 2016 | 44.94 | 45.50 | 44.94 | 45.37 | 83,875 | +0.42(+0.93%) |
May 13, 2016 | 45.21 | 45.38 | 44.92 | 44.95 | 117,686 | -0.34(-0.76%) |
May 12, 2016 | 45.56 | 45.56 | 45.11 | 45.29 | 21,861 | -0.03(-0.07%) |
May 11, 2016 | 45.60 | 45.66 | 45.32 | 45.32 | 39,414 | -0.43(-0.94%) |
May 10, 2016 | 45.41 | 45.77 | 45.35 | 45.75 | 50,848 | +0.57(+1.26%) |
May 09, 2016 | 45.09 | 45.29 | 45.08 | 45.19 | 25,245 | +0.06(+0.13%) |
May 06, 2016 | 44.80 | 45.15 | 44.79 | 45.13 | 37,015 | +0.15(+0.32%) |
May 05, 2016 | 45.06 | 45.17 | 44.88 | 44.98 | 14,481 | -0.02(-0.04%) |
May 04, 2016 | 45.01 | 45.20 | 44.86 | 45.00 | 27,219 | -0.27(-0.60%) |
May 03, 2016 | 45.41 | 45.41 | 45.13 | 45.27 | 42,941 | -0.42(-0.93%) |