Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.25 | 47.44 | 46.52 | 46.68 | 1,684,602 | -0.45(-0.95%) |
Jul 28, 2016 | 48.59 | 48.90 | 46.90 | 47.13 | 1,864,531 | -1.42(-2.92%) |
Jul 27, 2016 | 49.06 | 49.19 | 48.26 | 48.55 | 1,107,684 | -0.03(-0.06%) |
Jul 26, 2016 | 48.14 | 48.74 | 48.02 | 48.58 | 1,206,909 | +0.59(+1.23%) |
Jul 25, 2016 | 48.00 | 48.12 | 47.40 | 47.99 | 1,074,103 | -0.13(-0.27%) |
Jul 22, 2016 | 48.43 | 48.45 | 47.34 | 48.12 | 1,677,936 | -0.21(-0.43%) |
Jul 21, 2016 | 48.59 | 49.25 | 48.19 | 48.33 | 1,683,054 | -0.10(-0.21%) |
Jul 20, 2016 | 47.93 | 48.93 | 47.80 | 48.43 | 1,999,244 | +0.69(+1.45%) |
Jul 19, 2016 | 47.93 | 48.07 | 47.48 | 47.74 | 1,146,943 | -0.21(-0.44%) |
Jul 18, 2016 | 47.92 | 48.07 | 47.35 | 47.95 | 2,273,083 | +0.22(+0.46%) |
Jul 15, 2016 | 47.59 | 47.81 | 46.56 | 47.73 | 2,027,504 | +0.38(+0.80%) |
Jul 14, 2016 | 46.67 | 47.74 | 46.56 | 47.35 | 1,849,527 | +1.15(+2.49%) |
Jul 13, 2016 | 47.25 | 47.40 | 46.14 | 46.20 | 1,529,317 | -0.79(-1.68%) |
Jul 12, 2016 | 46.86 | 47.48 | 46.45 | 46.99 | 2,048,880 | +0.50(+1.08%) |
Jul 11, 2016 | 45.00 | 46.69 | 44.92 | 46.49 | 2,939,068 | +0.89(+1.95%) |
Jul 08, 2016 | 44.69 | 45.76 | 44.34 | 45.60 | 3,572,619 | +1.26(+2.84%) |
Jul 07, 2016 | 47.50 | 47.62 | 44.06 | 44.34 | 10,444,335 | -3.43(-7.18%) |
Jul 05, 2016 | 48.21 | 48.28 | 47.05 | 47.77 | 1,896,649 | -0.72(-1.48%) |
Jul 01, 2016 | 48.39 | 48.49 | 48.49 | 48.49 | 1,490,500 | +0.01(+0.02%) |
Jun 30, 2016 | 48.26 | 48.50 | 47.69 | 48.48 | 2,431,184 | +0.39(+0.81%) |
Jun 29, 2016 | 47.17 | 48.35 | 46.98 | 48.09 | 2,671,984 | +1.72(+3.71%) |
Jun 28, 2016 | 44.99 | 46.45 | 44.80 | 46.37 | 1,888,629 | +2.14(+4.84%) |
Jun 27, 2016 | 45.18 | 45.45 | 43.70 | 44.23 | 2,600,790 | -1.79(-3.89%) |
Jun 24, 2016 | 46.51 | 47.49 | 45.73 | 46.02 | 2,064,914 | -2.63(-5.41%) |
Jun 23, 2016 | 49.08 | 49.33 | 48.19 | 48.65 | 1,274,461 | +0.03(+0.06%) |
Jun 22, 2016 | 49.30 | 49.33 | 48.56 | 48.62 | 1,076,483 | -0.29(-0.59%) |
Jun 21, 2016 | 49.40 | 49.51 | 48.00 | 48.91 | 1,342,500 | -0.41(-0.83%) |
Jun 20, 2016 | 49.40 | 50.40 | 49.26 | 49.32 | 1,744,554 | +0.80(+1.65%) |
Jun 17, 2016 | 48.43 | 49.02 | 48.23 | 48.52 | 1,600,799 | +0.13(+0.27%) |
Jun 16, 2016 | 47.89 | 48.53 | 47.11 | 48.39 | 1,314,986 | +0.19(+0.39%) |
Jun 15, 2016 | 47.96 | 49.00 | 47.93 | 48.20 | 1,356,535 | +0.31(+0.65%) |
Jun 14, 2016 | 47.74 | 48.24 | 47.22 | 47.89 | 1,549,931 | +0.10(+0.21%) |
Jun 13, 2016 | 48.04 | 48.39 | 47.36 | 47.79 | 1,827,762 | -0.72(-1.48%) |
Jun 10, 2016 | 49.96 | 50.00 | 48.20 | 48.51 | 1,672,591 | -1.94(-3.85%) |
Jun 09, 2016 | 50.74 | 51.28 | 50.24 | 50.45 | 1,440,966 | -0.48(-0.94%) |
Jun 08, 2016 | 50.72 | 51.30 | 50.20 | 50.93 | 1,489,746 | +0.38(+0.75%) |
Jun 07, 2016 | 50.45 | 51.00 | 49.97 | 50.55 | 1,386,515 | +0.40(+0.80%) |
Jun 06, 2016 | 49.06 | 50.22 | 49.06 | 50.15 | 1,556,709 | +0.90(+1.83%) |
Jun 03, 2016 | 49.93 | 50.17 | 48.84 | 49.25 | 1,445,883 | -0.59(-1.18%) |
Jun 02, 2016 | 49.58 | 50.32 | 49.40 | 49.84 | 1,255,427 | -0.23(-0.46%) |
Jun 01, 2016 | 49.78 | 50.28 | 48.85 | 50.07 | 1,574,058 | +0.42(+0.85%) |
May 31, 2016 | 49.92 | 50.43 | 49.31 | 49.65 | 1,644,776 | -0.25(-0.50%) |
May 27, 2016 | 49.63 | 49.90 | 49.90 | 49.90 | 1,059,100 | +0.17(+0.34%) |
May 26, 2016 | 50.42 | 50.51 | 49.29 | 49.73 | 1,553,449 | -0.83(-1.64%) |
May 25, 2016 | 51.01 | 51.32 | 49.94 | 50.56 | 2,026,326 | +0.10(+0.20%) |
May 24, 2016 | 49.57 | 50.67 | 49.36 | 50.46 | 2,525,387 | +1.42(+2.90%) |
May 23, 2016 | 48.11 | 49.77 | 48.11 | 49.04 | 2,278,735 | +1.02(+2.12%) |
May 20, 2016 | 47.37 | 48.23 | 47.00 | 48.02 | 1,967,933 | +0.93(+1.97%) |
May 19, 2016 | 48.40 | 48.89 | 46.67 | 47.09 | 3,056,235 | -1.62(-3.33%) |
May 18, 2016 | 48.17 | 49.67 | 48.05 | 48.71 | 1,766,155 | +0.20(+0.41%) |
May 17, 2016 | 49.07 | 49.30 | 48.33 | 48.51 | 1,772,963 | -0.56(-1.14%) |
May 16, 2016 | 48.85 | 49.74 | 48.75 | 49.07 | 1,612,834 | +0.51(+1.05%) |
May 13, 2016 | 49.05 | 49.80 | 48.49 | 48.56 | 1,982,455 | -0.53(-1.08%) |
May 12, 2016 | 50.95 | 51.47 | 49.01 | 49.09 | 2,457,170 | -1.65(-3.25%) |
May 11, 2016 | 51.51 | 51.97 | 50.69 | 50.74 | 1,901,124 | -0.53(-1.03%) |
May 10, 2016 | 50.00 | 51.50 | 49.91 | 51.27 | 2,578,909 | +0.67(+1.32%) |
May 09, 2016 | 51.78 | 51.79 | 50.03 | 50.60 | 1,489,527 | -1.20(-2.32%) |
May 06, 2016 | 51.87 | 52.60 | 51.37 | 51.80 | 1,787,459 | -0.16(-0.31%) |
May 05, 2016 | 52.25 | 52.51 | 51.61 | 51.96 | 2,099,298 | +0.18(+0.35%) |
May 04, 2016 | 52.46 | 52.67 | 51.32 | 51.78 | 2,872,288 | -1.07(-2.02%) |
May 03, 2016 | 54.54 | 54.54 | 52.71 | 52.85 | 3,034,006 | -2.00(-3.65%) |