Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.14 | 47.77 | 47.07 | 47.43 | 83,380 | +0.19(+0.39%) |
Jul 28, 2016 | 47.03 | 47.40 | 46.95 | 47.24 | 75,351 | +0.06(+0.13%) |
Jul 27, 2016 | 47.30 | 47.62 | 46.50 | 47.18 | 123,957 | -0.40(-0.83%) |
Jul 26, 2016 | 47.89 | 47.89 | 47.20 | 47.58 | 74,777 | -0.18(-0.37%) |
Jul 25, 2016 | 47.70 | 47.78 | 47.34 | 47.76 | 36,298 | -0.13(-0.26%) |
Jul 22, 2016 | 47.25 | 48.07 | 47.25 | 47.89 | 53,041 | +0.49(+1.03%) |
Jul 21, 2016 | 47.28 | 47.53 | 47.01 | 47.40 | 86,851 | -0.09(-0.20%) |
Jul 20, 2016 | 47.39 | 47.59 | 47.11 | 47.49 | 60,129 | -0.03(-0.07%) |
Jul 19, 2016 | 47.67 | 47.72 | 47.08 | 47.52 | 80,878 | +0.01(+0.02%) |
Jul 18, 2016 | 47.70 | 47.94 | 47.30 | 47.51 | 47,095 | -0.04(-0.09%) |
Jul 15, 2016 | 47.64 | 47.89 | 47.29 | 47.56 | 68,771 | +0.14(+0.29%) |
Jul 14, 2016 | 47.61 | 48.08 | 47.34 | 47.42 | 87,964 | -0.35(-0.74%) |
Jul 13, 2016 | 47.52 | 47.99 | 47.25 | 47.78 | 89,331 | +0.55(+1.16%) |
Jul 12, 2016 | 47.77 | 47.98 | 46.97 | 47.23 | 173,644 | -0.68(-1.41%) |
Jul 11, 2016 | 47.86 | 48.10 | 47.38 | 47.90 | 118,593 | -0.16(-0.33%) |
Jul 08, 2016 | 48.13 | 47.38 | 48.06 | 108,514 | +0.68(+1.44%) | |
Jul 07, 2016 | 48.43 | 48.43 | 47.26 | 47.38 | 73,351 | -0.74(-1.54%) |
Jul 05, 2016 | 47.86 | 48.43 | 47.59 | 48.12 | 119,294 | +0.55(+1.15%) |
Jul 01, 2016 | 47.57 | 47.57 | 47.57 | 0 | -0.16(-0.35%) | |
Jun 30, 2016 | 46.61 | 47.76 | 46.29 | 47.74 | 119,012 | +1.12(+2.40%) |
Jun 29, 2016 | 46.92 | 47.25 | 46.48 | 46.62 | 78,918 | +0.02(+0.04%) |
Jun 28, 2016 | 46.98 | 47.12 | 46.37 | 46.60 | 120,948 | -0.24(-0.50%) |
Jun 27, 2016 | 46.04 | 47.07 | 45.94 | 46.84 | 117,708 | +0.77(+1.67%) |
Jun 24, 2016 | 45.61 | 46.69 | 45.12 | 46.07 | 787,777 | -0.09(-0.20%) |
Jun 23, 2016 | 45.82 | 46.20 | 45.56 | 46.16 | 108,649 | +0.41(+0.90%) |
Jun 22, 2016 | 46.01 | 46.36 | 45.67 | 45.75 | 114,427 | -0.41(-0.90%) |
Jun 21, 2016 | 46.20 | 46.40 | 45.93 | 46.16 | 149,685 | -0.14(-0.29%) |
Jun 20, 2016 | 46.30 | 46.50 | 45.57 | 46.30 | 122,802 | +0.08(+0.18%) |
Jun 17, 2016 | 46.25 | 46.53 | 45.43 | 46.21 | 251,804 | -0.24(-0.51%) |
Jun 16, 2016 | 46.24 | 46.69 | 46.12 | 46.45 | 123,451 | +0.23(+0.49%) |
Jun 15, 2016 | 47.03 | 47.06 | 45.76 | 46.22 | 110,093 | -0.61(-1.30%) |
Jun 14, 2016 | 46.45 | 47.18 | 46.20 | 46.83 | 121,888 | +0.37(+0.80%) |
Jun 13, 2016 | 46.81 | 47.02 | 46.33 | 46.46 | 93,612 | -0.20(-0.43%) |
Jun 10, 2016 | 46.22 | 46.80 | 45.91 | 46.66 | 110,067 | +0.52(+1.12%) |
Jun 09, 2016 | 45.61 | 46.23 | 45.44 | 46.15 | 91,474 | +0.48(+1.05%) |
Jun 08, 2016 | 44.70 | 45.76 | 44.70 | 45.66 | 84,729 | +0.95(+2.12%) |
Jun 07, 2016 | 44.53 | 45.00 | 44.40 | 44.72 | 107,183 | +0.36(+0.82%) |
Jun 06, 2016 | 44.02 | 44.66 | 43.88 | 44.35 | 101,333 | +0.24(+0.54%) |
Jun 03, 2016 | 43.61 | 44.35 | 43.21 | 44.12 | 75,699 | +0.81(+1.87%) |
Jun 02, 2016 | 43.53 | 43.53 | 42.57 | 43.31 | 99,470 | -0.16(-0.37%) |
Jun 01, 2016 | 42.83 | 43.64 | 42.29 | 43.47 | 180,837 | +0.63(+1.48%) |
May 31, 2016 | 43.57 | 43.84 | 42.80 | 42.83 | 212,164 | -0.73(-1.67%) |
May 27, 2016 | 43.56 | 43.56 | 43.56 | 0 | +0.83(+1.95%) | |
May 26, 2016 | 42.33 | 42.85 | 41.94 | 42.73 | 103,377 | +0.50(+1.19%) |
May 25, 2016 | 42.71 | 42.71 | 42.17 | 42.22 | 132,456 | -0.45(-1.06%) |
May 24, 2016 | 42.12 | 42.85 | 42.05 | 42.68 | 127,209 | +0.74(+1.76%) |
May 23, 2016 | 42.34 | 42.79 | 41.88 | 41.94 | 64,102 | -0.35(-0.83%) |
May 20, 2016 | 42.22 | 42.31 | 41.85 | 42.29 | 73,619 | +0.27(+0.64%) |
May 19, 2016 | 41.64 | 42.19 | 41.50 | 42.02 | 76,758 | +0.19(+0.46%) |
May 18, 2016 | 42.02 | 42.83 | 41.52 | 41.83 | 77,394 | -0.42(-0.99%) |
May 17, 2016 | 43.97 | 43.97 | 41.82 | 42.25 | 130,279 | -1.68(-3.82%) |
May 16, 2016 | 43.70 | 44.00 | 43.51 | 43.93 | 130,917 | +0.06(+0.13%) |
May 13, 2016 | 43.96 | 44.10 | 43.35 | 43.87 | 60,794 | -0.13(-0.29%) |
May 12, 2016 | 43.82 | 44.28 | 43.47 | 44.00 | 73,037 | +0.26(+0.60%) |
May 11, 2016 | 43.85 | 43.99 | 43.26 | 43.74 | 83,370 | -0.03(-0.06%) |
May 10, 2016 | 43.74 | 43.98 | 43.48 | 43.76 | 96,499 | +0.22(+0.50%) |
May 09, 2016 | 43.06 | 43.69 | 42.85 | 43.54 | 97,820 | +0.39(+0.91%) |
May 06, 2016 | 43.01 | 43.15 | 42.37 | 43.15 | 90,195 | +0.11(+0.25%) |
May 05, 2016 | 43.55 | 43.92 | 42.95 | 43.04 | 78,878 | -0.38(-0.87%) |
May 04, 2016 | 42.73 | 43.74 | 42.53 | 43.42 | 95,170 | +0.66(+1.55%) |
May 03, 2016 | 42.40 | 43.01 | 42.34 | 42.75 | 91,482 | +0.07(+0.16%) |