Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.19 | 47.44 | 46.56 | 46.69 | 1,550,192 | -0.72(-1.52%) |
Jul 28, 2016 | 46.63 | 47.65 | 46.37 | 47.41 | 1,814,386 | +0.47(+1.01%) |
Jul 27, 2016 | 46.50 | 48.28 | 46.37 | 46.94 | 4,725,648 | -2.29(-4.66%) |
Jul 26, 2016 | 49.03 | 49.68 | 48.73 | 49.23 | 1,665,147 | +0.07(+0.13%) |
Jul 25, 2016 | 49.03 | 49.19 | 48.83 | 49.16 | 633,980 | -0.07(-0.13%) |
Jul 22, 2016 | 49.26 | 49.42 | 48.93 | 49.23 | 818,876 | +0.21(+0.42%) |
Jul 21, 2016 | 49.74 | 49.76 | 48.50 | 49.02 | 1,443,769 | -0.79(-1.58%) |
Jul 20, 2016 | 49.41 | 49.91 | 49.24 | 49.81 | 849,896 | +0.70(+1.42%) |
Jul 19, 2016 | 48.98 | 49.40 | 48.90 | 49.11 | 862,636 | +0.11(+0.22%) |
Jul 18, 2016 | 48.80 | 49.08 | 48.63 | 49.01 | 483,900 | +0.17(+0.36%) |
Jul 15, 2016 | 48.43 | 48.95 | 48.18 | 48.83 | 627,091 | +0.28(+0.58%) |
Jul 14, 2016 | 49.11 | 49.20 | 48.47 | 48.55 | 778,803 | -0.17(-0.36%) |
Jul 13, 2016 | 48.51 | 48.85 | 48.24 | 48.73 | 917,952 | +0.41(+0.86%) |
Jul 12, 2016 | 48.63 | 48.94 | 48.21 | 48.31 | 1,575,505 | +0.07(+0.14%) |
Jul 11, 2016 | 48.02 | 48.39 | 47.57 | 48.25 | 920,860 | +0.37(+0.78%) |
Jul 08, 2016 | 47.53 | 48.00 | 47.33 | 47.87 | 1,056,086 | +0.54(+1.14%) |
Jul 07, 2016 | 47.48 | 47.77 | 47.15 | 47.33 | 1,044,657 | +0.02(+0.05%) |
Jul 06, 2016 | 46.89 | 47.63 | 46.83 | 47.31 | 1,542,036 | +0.44(+0.94%) |
Jul 05, 2016 | 47.54 | 47.54 | 46.47 | 46.87 | 990,924 | -0.77(-1.62%) |
Jul 01, 2016 | 47.89 | 47.64 | 47.64 | 47.64 | 1,142,320 | -0.34(-0.71%) |
Jun 30, 2016 | 48.68 | 48.73 | 47.61 | 47.98 | 1,255,707 | -0.39(-0.80%) |
Jun 29, 2016 | 47.10 | 48.37 | 47.10 | 48.37 | 1,123,552 | +1.46(+3.11%) |
Jun 28, 2016 | 46.75 | 46.97 | 45.89 | 46.91 | 1,041,437 | +0.90(+1.96%) |
Jun 27, 2016 | 46.98 | 47.28 | 45.69 | 46.01 | 1,945,879 | -1.66(-3.49%) |
Jun 24, 2016 | 47.02 | 48.51 | 47.02 | 47.67 | 1,885,906 | -0.70(-1.45%) |
Jun 23, 2016 | 48.02 | 48.57 | 47.95 | 48.38 | 900,302 | +0.49(+1.02%) |
Jun 22, 2016 | 46.77 | 47.94 | 46.74 | 47.89 | 1,250,237 | +1.18(+2.52%) |
Jun 21, 2016 | 47.30 | 47.38 | 46.66 | 46.71 | 439,933 | -0.51(-1.09%) |
Jun 20, 2016 | 46.68 | 47.48 | 46.68 | 47.23 | 931,419 | +0.99(+2.13%) |
Jun 17, 2016 | 46.62 | 46.67 | 46.14 | 46.24 | 1,058,510 | -0.57(-1.22%) |
Jun 16, 2016 | 46.66 | 46.85 | 46.14 | 46.81 | 1,192,664 | -0.48(-1.02%) |
Jun 15, 2016 | 47.19 | 47.83 | 47.19 | 47.29 | 965,157 | -0.05(-0.10%) |
Jun 14, 2016 | 47.41 | 47.65 | 47.11 | 47.34 | 511,372 | -0.29(-0.61%) |
Jun 13, 2016 | 47.54 | 47.94 | 47.31 | 47.63 | 689,370 | -0.22(-0.45%) |
Jun 10, 2016 | 48.01 | 48.04 | 47.48 | 47.85 | 576,296 | -0.52(-1.08%) |
Jun 09, 2016 | 48.30 | 48.62 | 48.15 | 48.37 | 1,121,280 | -0.02(-0.05%) |
Jun 08, 2016 | 48.55 | 48.78 | 48.30 | 48.39 | 898,874 | +0.17(+0.34%) |
Jun 07, 2016 | 47.85 | 48.47 | 47.85 | 48.23 | 1,107,863 | +0.60(+1.25%) |
Jun 06, 2016 | 47.71 | 47.91 | 47.33 | 47.63 | 978,765 | -0.14(-0.29%) |
Jun 03, 2016 | 47.86 | 48.22 | 47.33 | 47.77 | 629,854 | -0.31(-0.65%) |
Jun 02, 2016 | 47.62 | 48.10 | 47.62 | 48.09 | 738,029 | +0.46(+0.96%) |
Jun 01, 2016 | 47.54 | 47.81 | 47.22 | 47.63 | 674,578 | -0.13(-0.28%) |
May 31, 2016 | 47.44 | 48.01 | 47.35 | 47.77 | 1,086,537 | +0.17(+0.35%) |
May 27, 2016 | 48.34 | 47.60 | 47.60 | 47.60 | 1,285,079 | -0.76(-1.58%) |
May 26, 2016 | 48.59 | 48.94 | 48.04 | 48.36 | 449,471 | -0.15(-0.31%) |
May 25, 2016 | 48.97 | 49.17 | 48.46 | 48.51 | 763,524 | -0.55(-1.11%) |
May 24, 2016 | 48.68 | 49.25 | 48.45 | 49.06 | 1,014,809 | +0.55(+1.14%) |
May 23, 2016 | 48.08 | 48.65 | 48.01 | 48.50 | 927,873 | +0.64(+1.34%) |
May 20, 2016 | 47.62 | 48.17 | 47.59 | 47.86 | 599,921 | +0.30(+0.64%) |
May 19, 2016 | 47.07 | 47.70 | 46.94 | 47.56 | 1,115,854 | +0.17(+0.36%) |
May 18, 2016 | 47.85 | 47.94 | 47.01 | 47.39 | 1,139,842 | -0.51(-1.06%) |
May 17, 2016 | 47.75 | 48.07 | 47.58 | 47.90 | 1,274,190 | +0.09(+0.19%) |
May 16, 2016 | 47.46 | 48.10 | 47.27 | 47.81 | 781,238 | +0.25(+0.52%) |
May 13, 2016 | 47.69 | 48.08 | 47.28 | 47.56 | 533,174 | -0.29(-0.60%) |
May 12, 2016 | 47.55 | 47.98 | 47.02 | 47.85 | 644,891 | +0.48(+1.02%) |
May 11, 2016 | 47.89 | 47.96 | 47.33 | 47.36 | 597,270 | -0.55(-1.15%) |
May 10, 2016 | 48.02 | 48.08 | 47.53 | 47.91 | 737,598 | -0.01(-0.02%) |
May 09, 2016 | 48.00 | 48.35 | 47.76 | 47.92 | 475,725 | +0.03(+0.07%) |
May 06, 2016 | 47.33 | 48.03 | 47.14 | 47.89 | 679,272 | +0.31(+0.65%) |
May 05, 2016 | 48.02 | 48.07 | 47.52 | 47.58 | 564,233 | -0.35(-0.74%) |
May 04, 2016 | 47.97 | 48.17 | 47.73 | 47.93 | 657,766 | -0.28(-0.58%) |
May 03, 2016 | 48.53 | 48.53 | 47.76 | 48.21 | 1,251,067 | -0.73(-1.49%) |