Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.83 | 50.33 | 48.74 | 50.23 | 617,141 | +0.08(+0.16%) |
Jul 28, 2016 | 50.77 | 51.39 | 49.93 | 50.15 | 707,951 | -0.67(-1.32%) |
Jul 27, 2016 | 49.83 | 50.88 | 49.45 | 50.82 | 873,102 | +1.20(+2.42%) |
Jul 26, 2016 | 49.63 | 50.05 | 49.16 | 49.62 | 1,010,419 | -0.15(-0.30%) |
Jul 25, 2016 | 49.65 | 50.16 | 49.12 | 49.77 | 905,535 | +0.26(+0.53%) |
Jul 22, 2016 | 49.13 | 49.77 | 48.79 | 49.51 | 587,953 | +0.43(+0.88%) |
Jul 21, 2016 | 49.01 | 50.20 | 48.56 | 49.08 | 1,266,329 | +0.27(+0.55%) |
Jul 20, 2016 | 47.34 | 48.97 | 47.14 | 48.81 | 702,369 | +1.58(+3.35%) |
Jul 19, 2016 | 46.88 | 47.32 | 46.82 | 47.23 | 877,457 | +0.26(+0.55%) |
Jul 18, 2016 | 46.50 | 47.12 | 46.08 | 46.97 | 629,268 | +0.62(+1.34%) |
Jul 15, 2016 | 46.00 | 46.52 | 45.84 | 46.35 | 633,861 | +0.25(+0.54%) |
Jul 14, 2016 | 46.93 | 46.93 | 45.57 | 46.10 | 523,360 | -0.39(-0.84%) |
Jul 13, 2016 | 48.70 | 48.70 | 46.31 | 46.49 | 941,138 | -1.91(-3.95%) |
Jul 12, 2016 | 48.98 | 49.24 | 47.85 | 48.40 | 652,642 | -0.24(-0.49%) |
Jul 11, 2016 | 48.82 | 49.28 | 48.42 | 48.64 | 911,829 | +0.06(+0.12%) |
Jul 08, 2016 | 47.92 | 48.82 | 48.05 | 48.58 | 862,086 | +0.53(+1.10%) |
Jul 07, 2016 | 48.09 | 48.78 | 47.44 | 48.05 | 721,391 | +2.21(+4.82%) |
Jul 05, 2016 | 45.17 | 46.05 | 44.86 | 45.84 | 626,069 | +0.55(+1.21%) |
Jul 01, 2016 | 45.25 | 45.29 | 45.29 | 45.29 | 957,700 | -0.16(-0.35%) |
Jun 30, 2016 | 45.36 | 46.14 | 44.42 | 45.45 | 1,118,895 | +0.06(+0.13%) |
Jun 29, 2016 | 45.01 | 46.15 | 44.42 | 45.39 | 1,048,034 | +1.51(+3.44%) |
Jun 28, 2016 | 42.25 | 43.97 | 42.25 | 43.88 | 1,118,824 | +2.09(+5.00%) |
Jun 27, 2016 | 43.21 | 43.60 | 41.50 | 41.79 | 1,328,904 | -1.49(-3.44%) |
Jun 24, 2016 | 42.20 | 44.71 | 41.56 | 43.28 | 8,931,812 | -1.31(-2.94%) |
Jun 23, 2016 | 43.21 | 44.75 | 42.85 | 44.59 | 1,215,639 | +1.86(+4.35%) |
Jun 22, 2016 | 42.53 | 44.05 | 41.68 | 42.73 | 1,091,114 | +0.02(+0.05%) |
Jun 21, 2016 | 44.59 | 44.86 | 41.70 | 42.71 | 1,549,019 | -1.61(-3.63%) |
Jun 20, 2016 | 44.71 | 45.21 | 44.04 | 44.32 | 1,371,840 | +0.08(+0.18%) |
Jun 17, 2016 | 46.11 | 46.77 | 44.08 | 44.24 | 2,101,047 | -2.01(-4.35%) |
Jun 16, 2016 | 46.29 | 46.29 | 45.16 | 46.25 | 673,313 | -0.33(-0.71%) |
Jun 15, 2016 | 46.84 | 47.29 | 45.70 | 46.58 | 747,297 | +0.17(+0.37%) |
Jun 14, 2016 | 46.57 | 47.33 | 45.72 | 46.41 | 756,802 | -0.26(-0.56%) |
Jun 13, 2016 | 47.88 | 48.71 | 46.30 | 46.67 | 1,024,471 | -1.71(-3.53%) |
Jun 10, 2016 | 49.16 | 49.30 | 47.31 | 48.38 | 1,042,485 | -1.49(-2.99%) |
Jun 09, 2016 | 51.54 | 53.00 | 49.83 | 49.87 | 948,644 | -2.10(-4.04%) |
Jun 08, 2016 | 51.27 | 52.13 | 50.00 | 51.97 | 642,983 | +0.78(+1.52%) |
Jun 07, 2016 | 51.61 | 51.93 | 50.33 | 51.19 | 782,318 | -0.77(-1.48%) |
Jun 06, 2016 | 49.65 | 52.16 | 49.00 | 51.96 | 1,205,009 | +2.44(+4.93%) |
Jun 03, 2016 | 50.75 | 50.99 | 48.34 | 49.52 | 1,236,352 | -1.23(-2.42%) |
Jun 02, 2016 | 49.51 | 50.84 | 49.02 | 50.75 | 1,187,802 | +1.15(+2.32%) |
Jun 01, 2016 | 49.29 | 49.98 | 48.52 | 49.60 | 950,085 | -0.05(-0.10%) |
May 31, 2016 | 48.56 | 50.87 | 48.49 | 49.65 | 2,236,040 | +3.46(+7.49%) |
May 27, 2016 | 46.14 | 46.19 | 46.19 | 46.19 | 653,600 | +0.36(+0.79%) |
May 26, 2016 | 46.47 | 46.47 | 44.41 | 45.83 | 1,157,607 | -0.73(-1.57%) |
May 25, 2016 | 49.06 | 49.44 | 46.01 | 46.56 | 1,142,981 | -2.21(-4.53%) |
May 24, 2016 | 48.57 | 49.21 | 48.28 | 48.77 | 978,139 | +0.70(+1.46%) |
May 23, 2016 | 48.45 | 48.48 | 47.43 | 48.07 | 1,341,964 | +0.18(+0.38%) |
May 20, 2016 | 46.88 | 48.25 | 46.41 | 47.89 | 1,108,344 | +0.97(+2.07%) |
May 19, 2016 | 45.48 | 47.30 | 45.06 | 46.92 | 1,178,315 | +1.28(+2.80%) |
May 18, 2016 | 43.15 | 46.66 | 43.11 | 45.64 | 1,580,002 | +2.25(+5.19%) |
May 17, 2016 | 45.59 | 45.90 | 43.19 | 43.39 | 1,246,653 | -2.25(-4.93%) |
May 16, 2016 | 43.90 | 46.11 | 43.78 | 45.64 | 1,012,027 | +1.99(+4.56%) |
May 13, 2016 | 42.87 | 44.55 | 42.44 | 43.65 | 766,123 | +0.71(+1.65%) |
May 12, 2016 | 42.98 | 43.28 | 41.67 | 42.94 | 752,720 | +0.29(+0.68%) |
May 11, 2016 | 44.58 | 44.60 | 42.51 | 42.65 | 644,419 | -2.04(-4.56%) |
May 10, 2016 | 45.50 | 45.50 | 43.60 | 44.69 | 572,916 | -0.20(-0.45%) |
May 09, 2016 | 43.16 | 45.51 | 42.92 | 44.89 | 781,020 | +2.02(+4.71%) |
May 06, 2016 | 41.69 | 44.07 | 40.86 | 42.87 | 1,131,307 | +0.22(+0.52%) |
May 05, 2016 | 42.96 | 43.39 | 41.52 | 42.65 | 956,129 | -0.26(-0.61%) |
May 04, 2016 | 44.70 | 45.00 | 42.67 | 42.91 | 961,222 | -2.14(-4.75%) |
May 03, 2016 | 46.36 | 47.22 | 44.81 | 45.05 | 782,887 | -1.66(-3.55%) |