Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.95 | 49.85 | 48.62 | 49.67 | 196,353 | +0.77(+1.58%) |
Jul 28, 2016 | 49.31 | 49.31 | 48.59 | 48.90 | 192,036 | -0.24(-0.49%) |
Jul 27, 2016 | 49.22 | 49.37 | 48.99 | 49.14 | 123,220 | -0.12(-0.23%) |
Jul 26, 2016 | 49.39 | 49.69 | 49.22 | 49.25 | 137,077 | -0.06(-0.13%) |
Jul 25, 2016 | 49.61 | 49.91 | 49.13 | 49.32 | 100,015 | -0.49(-0.98%) |
Jul 22, 2016 | 49.98 | 50.07 | 48.63 | 49.80 | 223,716 | -0.89(-1.75%) |
Jul 21, 2016 | 51.73 | 51.99 | 49.94 | 50.69 | 188,123 | -0.46(-0.90%) |
Jul 20, 2016 | 50.94 | 51.54 | 49.93 | 51.16 | 114,657 | +0.38(+0.75%) |
Jul 19, 2016 | 51.02 | 51.37 | 50.42 | 50.77 | 186,227 | -0.49(-0.95%) |
Jul 18, 2016 | 50.97 | 51.30 | 50.66 | 51.26 | 102,684 | +0.30(+0.59%) |
Jul 15, 2016 | 50.72 | 51.07 | 50.17 | 50.96 | 173,248 | +0.52(+1.02%) |
Jul 14, 2016 | 49.79 | 50.51 | 49.73 | 50.44 | 249,063 | +0.66(+1.32%) |
Jul 13, 2016 | 49.99 | 49.99 | 49.35 | 49.79 | 160,946 | +0.17(+0.34%) |
Jul 12, 2016 | 48.35 | 49.65 | 48.19 | 49.62 | 234,213 | +1.55(+3.22%) |
Jul 11, 2016 | 47.51 | 48.12 | 47.26 | 48.07 | 117,249 | +0.95(+2.02%) |
Jul 08, 2016 | 46.57 | 47.30 | 45.95 | 47.12 | 113,065 | +1.17(+2.55%) |
Jul 07, 2016 | 46.01 | 46.58 | 45.66 | 45.95 | 76,238 | -0.09(-0.19%) |
Jul 06, 2016 | 45.72 | 46.28 | 45.56 | 46.04 | 104,133 | -0.04(-0.08%) |
Jul 05, 2016 | 46.42 | 46.76 | 45.79 | 46.07 | 91,748 | -0.76(-1.61%) |
Jul 01, 2016 | 46.53 | 46.83 | 46.83 | 46.83 | 92,700 | +0.13(+0.29%) |
Jun 30, 2016 | 44.86 | 46.71 | 44.68 | 46.69 | 158,802 | +1.82(+4.06%) |
Jun 29, 2016 | 45.05 | 45.88 | 44.71 | 44.87 | 119,406 | +0.52(+1.18%) |
Jun 28, 2016 | 44.04 | 44.76 | 44.03 | 44.35 | 134,569 | +0.73(+1.67%) |
Jun 27, 2016 | 44.51 | 44.64 | 43.49 | 43.62 | 189,491 | -1.59(-3.52%) |
Jun 24, 2016 | 45.95 | 46.14 | 45.05 | 45.21 | 463,783 | -2.79(-5.81%) |
Jun 23, 2016 | 47.94 | 48.62 | 47.78 | 48.00 | 177,082 | +0.69(+1.47%) |
Jun 22, 2016 | 47.77 | 47.98 | 47.29 | 47.31 | 102,059 | -0.25(-0.52%) |
Jun 21, 2016 | 47.54 | 47.88 | 47.21 | 47.56 | 85,302 | -0.12(-0.26%) |
Jun 20, 2016 | 48.30 | 48.52 | 47.35 | 47.68 | 111,930 | +0.10(+0.21%) |
Jun 17, 2016 | 47.63 | 47.82 | 47.10 | 47.58 | 258,416 | +0.07(+0.15%) |
Jun 16, 2016 | 46.76 | 47.58 | 46.09 | 47.51 | 110,379 | +0.28(+0.60%) |
Jun 15, 2016 | 47.57 | 47.64 | 47.16 | 47.23 | 120,993 | -0.01(-0.02%) |
Jun 14, 2016 | 44.75 | 47.73 | 44.75 | 47.24 | 401,812 | +2.52(+5.63%) |
Jun 13, 2016 | 45.60 | 45.96 | 44.66 | 44.72 | 130,369 | -1.02(-2.23%) |
Jun 10, 2016 | 45.99 | 46.63 | 45.40 | 45.74 | 87,722 | -0.59(-1.27%) |
Jun 09, 2016 | 46.00 | 46.52 | 45.88 | 46.33 | 94,544 | +0.00(+0.00%) |
Jun 08, 2016 | 45.92 | 46.55 | 45.90 | 46.33 | 108,685 | +0.35(+0.75%) |
Jun 07, 2016 | 45.78 | 46.41 | 45.50 | 45.98 | 111,492 | +0.25(+0.54%) |
Jun 06, 2016 | 45.34 | 46.00 | 45.04 | 45.73 | 133,793 | +0.50(+1.10%) |
Jun 03, 2016 | 45.52 | 45.52 | 44.93 | 45.24 | 115,011 | -0.26(-0.57%) |
Jun 02, 2016 | 44.76 | 45.51 | 44.76 | 45.49 | 113,185 | +0.65(+1.45%) |
Jun 01, 2016 | 44.45 | 44.85 | 44.02 | 44.84 | 106,399 | +0.07(+0.16%) |
May 31, 2016 | 44.21 | 45.08 | 44.12 | 44.77 | 186,443 | +0.62(+1.41%) |
May 27, 2016 | 43.50 | 44.15 | 44.15 | 44.15 | 165,375 | +0.57(+1.31%) |
May 26, 2016 | 43.46 | 43.72 | 43.24 | 43.58 | 74,584 | +0.18(+0.41%) |
May 25, 2016 | 43.11 | 43.47 | 42.99 | 43.40 | 165,769 | +0.44(+1.03%) |
May 24, 2016 | 42.76 | 43.13 | 42.60 | 42.96 | 367,907 | +0.51(+1.19%) |
May 23, 2016 | 42.88 | 43.00 | 42.43 | 42.45 | 71,212 | -0.44(-1.02%) |
May 20, 2016 | 42.08 | 43.28 | 42.08 | 42.89 | 239,982 | +1.08(+2.57%) |
May 19, 2016 | 41.23 | 42.02 | 41.07 | 41.81 | 141,885 | +0.12(+0.28%) |
May 18, 2016 | 41.54 | 42.27 | 41.45 | 41.70 | 171,969 | +0.04(+0.11%) |
May 17, 2016 | 42.24 | 42.66 | 41.35 | 41.65 | 180,789 | -0.78(-1.83%) |
May 16, 2016 | 42.20 | 42.70 | 42.19 | 42.43 | 244,392 | +0.26(+0.63%) |
May 13, 2016 | 42.60 | 43.11 | 41.84 | 42.17 | 95,032 | -0.67(-1.57%) |
May 12, 2016 | 42.73 | 43.15 | 42.41 | 42.84 | 144,638 | +0.27(+0.64%) |
May 11, 2016 | 43.12 | 43.30 | 42.45 | 42.56 | 65,317 | -0.50(-1.17%) |
May 10, 2016 | 42.80 | 43.13 | 42.48 | 43.07 | 132,271 | +0.69(+1.62%) |
May 09, 2016 | 42.17 | 42.66 | 42.17 | 42.38 | 84,512 | +0.00(+0.00%) |
May 06, 2016 | 41.72 | 42.38 | 41.72 | 42.38 | 145,486 | +0.55(+1.31%) |
May 05, 2016 | 42.24 | 42.67 | 41.56 | 41.83 | 101,454 | -0.36(-0.86%) |
May 04, 2016 | 41.84 | 42.93 | 41.81 | 42.19 | 169,313 | +0.03(+0.06%) |
May 03, 2016 | 42.89 | 43.03 | 41.61 | 42.17 | 224,951 | -1.21(-2.79%) |