Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.15 | 46.15 | 46.15 | 46.15 | 3,460 | +0.15(+0.33%) |
Jul 28, 2016 | 46.54 | 46.54 | 46.00 | 46.00 | 18,598 | -0.11(-0.24%) |
Jul 27, 2016 | 46.15 | 46.15 | 45.94 | 46.11 | 2,605 | -0.20(-0.43%) |
Jul 26, 2016 | 46.31 | 46.31 | 46.31 | 46.31 | 663 | +0.21(+0.46%) |
Jul 25, 2016 | 46.44 | 46.44 | 46.10 | 46.10 | 815 | -0.15(-0.32%) |
Jul 22, 2016 | 46.58 | 46.58 | 46.25 | 46.25 | 2,865 | -0.02(-0.04%) |
Jul 21, 2016 | 46.50 | 46.67 | 46.27 | 46.27 | 1,999 | -0.67(-1.43%) |
Jul 20, 2016 | 46.94 | 46.94 | 46.94 | 46.94 | 886 | +0.44(+0.95%) |
Jul 19, 2016 | 46.55 | 46.55 | 46.50 | 46.50 | 2,005 | -0.43(-0.92%) |
Jul 15, 2016 | 46.93 | 46.93 | 46.93 | 0 | -0.32(-0.68%) | |
Jul 14, 2016 | 48.25 | 48.25 | 47.25 | 47.25 | 363,043 | +0.35(+0.75%) |
Jul 11, 2016 | 46.90 | 46.90 | 46.90 | 170 | -0.30(-0.65%) | |
Jul 08, 2016 | 47.20 | 47.44 | 47.20 | 47.20 | 990 | -0.38(-0.79%) |
Jul 05, 2016 | 47.58 | 47.58 | 47.58 | 47.58 | 227 | -0.12(-0.25%) |
Jul 01, 2016 | 47.70 | 47.70 | 47.70 | 0 | +1.80(+3.92%) | |
Jun 29, 2016 | 45.90 | 45.90 | 45.90 | 0 | +0.41(+0.90%) | |
Jun 28, 2016 | 45.49 | 45.49 | 45.49 | 45.49 | 383 | +2.25(+5.20%) |
Jun 27, 2016 | 43.46 | 43.46 | 43.24 | 43.24 | 2,140 | -2.01(-4.44%) |
Jun 24, 2016 | 45.25 | 45.25 | 45.25 | 45.25 | 271 | -1.65(-3.52%) |
Jun 23, 2016 | 46.90 | 46.90 | 46.90 | 46.90 | 707 | +0.86(+1.87%) |
Jun 22, 2016 | 46.60 | 46.60 | 46.00 | 46.04 | 1,612 | +2.34(+5.35%) |
Jun 17, 2016 | 43.70 | 43.70 | 43.70 | 5 | -0.20(-0.46%) | |
Jun 16, 2016 | 43.35 | 43.90 | 43.35 | 43.90 | 2,552 | +0.17(+0.40%) |
Jun 15, 2016 | 43.73 | 43.73 | 43.73 | 43.73 | 250 | +0.62(+1.43%) |
Jun 14, 2016 | 43.71 | 43.71 | 43.11 | 43.11 | 2,037 | -1.29(-2.91%) |
Jun 13, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 133 | -1.68(-3.65%) |
Jun 09, 2016 | 46.08 | 46.08 | 46.08 | 0 | -0.82(-1.75%) | |
Jun 08, 2016 | 46.92 | 46.92 | 46.90 | 46.90 | 2,326 | +0.12(+0.26%) |
Jun 07, 2016 | 46.90 | 46.90 | 46.78 | 46.78 | 3,201 | +1.13(+2.48%) |
Jun 02, 2016 | 45.65 | 45.65 | 45.65 | 0 | -0.27(-0.59%) | |
Jun 01, 2016 | 45.65 | 45.92 | 45.65 | 45.92 | 1,403 | +0.03(+0.07%) |
May 27, 2016 | 45.89 | 45.89 | 45.89 | 0 | +0.25(+0.55%) | |
May 26, 2016 | 45.95 | 45.95 | 45.64 | 45.64 | 1,862 | +0.24(+0.53%) |
May 25, 2016 | 45.65 | 45.81 | 45.40 | 45.40 | 14,200 | +1.15(+2.60%) |
May 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | -0.02(-0.05%) | |
May 20, 2016 | 44.54 | 44.54 | 44.27 | 44.27 | 693 | -0.13(-0.29%) |
May 19, 2016 | 44.10 | 44.40 | 44.10 | 44.40 | 1,212 | -0.94(-2.07%) |
May 13, 2016 | 45.34 | 45.34 | 45.34 | 0 | +0.05(+0.11%) | |
May 11, 2016 | 45.29 | 45.29 | 45.29 | 0 | -0.11(-0.24%) | |
May 10, 2016 | 45.75 | 45.75 | 45.40 | 45.40 | 2,109 | +0.39(+0.87%) |
May 09, 2016 | 45.00 | 45.01 | 45.00 | 45.01 | 412 | +0.37(+0.83%) |
May 05, 2016 | 44.64 | 44.64 | 44.64 | 0 | -0.03(-0.07%) | |
May 04, 2016 | 44.89 | 44.89 | 44.67 | 44.67 | 1,180 | +0.01(+0.02%) |
May 03, 2016 | 44.66 | 44.66 | 44.66 | 44.66 | 229 | +0.06(+0.13%) |