Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 51.42 | 51.83 | 51.08 | 51.64 | 249,783 | +0.38(+0.74%) |
Jul 28, 2016 | 50.86 | 51.42 | 50.61 | 51.26 | 243,666 | +0.32(+0.62%) |
Jul 27, 2016 | 51.53 | 51.66 | 50.38 | 50.94 | 217,995 | -0.62(-1.20%) |
Jul 26, 2016 | 51.72 | 52.00 | 51.43 | 51.56 | 152,711 | -0.36(-0.69%) |
Jul 25, 2016 | 52.04 | 52.22 | 50.88 | 51.92 | 199,512 | -0.63(-1.20%) |
Jul 22, 2016 | 51.96 | 52.95 | 51.77 | 52.54 | 219,172 | +0.37(+0.72%) |
Jul 21, 2016 | 51.88 | 52.25 | 51.55 | 52.17 | 291,566 | +0.25(+0.47%) |
Jul 20, 2016 | 52.36 | 52.36 | 51.80 | 51.92 | 176,303 | -0.35(-0.67%) |
Jul 19, 2016 | 52.44 | 52.53 | 52.16 | 52.27 | 122,888 | -0.15(-0.29%) |
Jul 18, 2016 | 52.70 | 52.81 | 52.27 | 52.43 | 101,333 | -0.12(-0.23%) |
Jul 15, 2016 | 52.20 | 52.95 | 52.20 | 52.54 | 174,881 | +0.14(+0.27%) |
Jul 14, 2016 | 52.39 | 52.67 | 52.33 | 52.40 | 121,167 | -0.26(-0.50%) |
Jul 13, 2016 | 52.86 | 53.05 | 52.58 | 52.66 | 200,973 | +0.19(+0.36%) |
Jul 12, 2016 | 52.14 | 52.93 | 50.08 | 52.47 | 246,616 | +0.08(+0.15%) |
Jul 11, 2016 | 52.32 | 52.43 | 51.57 | 52.39 | 223,401 | -0.06(-0.11%) |
Jul 08, 2016 | 51.82 | 52.52 | 51.97 | 52.45 | 236,317 | +0.48(+0.92%) |
Jul 07, 2016 | 52.62 | 52.62 | 51.95 | 51.97 | 221,745 | -0.89(-1.68%) |
Jul 06, 2016 | 52.64 | 53.04 | 52.37 | 52.86 | 194,491 | +0.00(+0.00%) |
Jul 05, 2016 | 52.45 | 52.98 | 52.35 | 52.86 | 189,358 | +0.69(+1.33%) |
Jul 01, 2016 | 53.09 | 52.17 | 52.17 | 52.17 | 211,464 | -0.76(-1.44%) |
Jun 30, 2016 | 51.14 | 52.94 | 51.14 | 52.93 | 449,288 | +1.94(+3.80%) |
Jun 29, 2016 | 51.02 | 51.41 | 50.84 | 50.99 | 360,350 | +0.36(+0.71%) |
Jun 28, 2016 | 49.94 | 50.84 | 49.67 | 50.64 | 374,084 | +0.52(+1.03%) |
Jun 27, 2016 | 49.54 | 50.36 | 49.42 | 50.12 | 437,402 | +0.17(+0.33%) |
Jun 24, 2016 | 49.19 | 50.71 | 46.91 | 49.95 | 620,399 | -0.17(-0.33%) |
Jun 23, 2016 | 49.63 | 50.14 | 49.33 | 50.12 | 226,793 | +0.64(+1.29%) |
Jun 22, 2016 | 49.75 | 49.84 | 49.42 | 49.48 | 165,756 | -0.44(-0.88%) |
Jun 21, 2016 | 49.44 | 50.06 | 49.30 | 49.92 | 150,400 | +0.34(+0.69%) |
Jun 20, 2016 | 49.47 | 49.68 | 49.06 | 49.58 | 163,684 | +0.11(+0.22%) |
Jun 17, 2016 | 49.91 | 49.96 | 49.09 | 49.47 | 478,484 | -0.41(-0.83%) |
Jun 16, 2016 | 49.52 | 49.98 | 49.37 | 49.88 | 132,222 | +0.29(+0.58%) |
Jun 15, 2016 | 50.11 | 50.11 | 49.26 | 49.60 | 206,586 | -0.52(-1.03%) |
Jun 14, 2016 | 49.78 | 50.13 | 49.37 | 50.11 | 130,582 | +0.37(+0.74%) |
Jun 13, 2016 | 49.93 | 50.20 | 49.55 | 49.75 | 148,121 | -0.08(-0.16%) |
Jun 10, 2016 | 49.95 | 50.30 | 49.68 | 49.83 | 261,328 | -0.25(-0.49%) |
Jun 09, 2016 | 49.22 | 50.11 | 49.11 | 50.07 | 289,568 | +1.01(+2.06%) |
Jun 08, 2016 | 48.40 | 49.15 | 48.40 | 49.06 | 218,865 | +0.60(+1.25%) |
Jun 07, 2016 | 48.19 | 48.58 | 48.08 | 48.46 | 168,563 | +0.25(+0.53%) |
Jun 06, 2016 | 47.92 | 48.28 | 47.69 | 48.20 | 238,491 | +0.29(+0.61%) |
Jun 03, 2016 | 47.14 | 48.02 | 46.88 | 47.91 | 242,422 | +1.13(+2.41%) |
Jun 02, 2016 | 46.56 | 46.81 | 46.56 | 46.78 | 315,540 | +0.10(+0.22%) |
Jun 01, 2016 | 46.77 | 47.07 | 46.63 | 46.68 | 326,662 | +0.06(+0.12%) |
May 31, 2016 | 47.04 | 47.25 | 46.61 | 46.62 | 262,429 | -0.40(-0.85%) |
May 27, 2016 | 46.65 | 47.02 | 47.02 | 47.02 | 227,063 | +0.37(+0.78%) |
May 26, 2016 | 46.27 | 46.65 | 46.18 | 46.65 | 138,605 | +0.46(+1.00%) |
May 25, 2016 | 46.34 | 47.30 | 46.07 | 46.19 | 222,828 | -0.21(-0.46%) |
May 24, 2016 | 45.58 | 46.48 | 45.58 | 46.41 | 339,855 | +0.85(+1.87%) |
May 23, 2016 | 45.84 | 46.11 | 45.44 | 45.56 | 202,304 | -0.33(-0.73%) |
May 20, 2016 | 45.68 | 45.91 | 45.31 | 45.89 | 297,566 | +0.43(+0.94%) |
May 19, 2016 | 45.27 | 45.68 | 44.96 | 45.46 | 493,150 | +0.08(+0.18%) |
May 18, 2016 | 45.71 | 46.52 | 44.92 | 45.38 | 320,071 | -0.67(-1.45%) |
May 17, 2016 | 48.00 | 48.00 | 45.92 | 46.05 | 342,285 | -2.10(-4.36%) |
May 16, 2016 | 47.95 | 48.28 | 47.38 | 48.15 | 237,928 | +0.20(+0.41%) |
May 13, 2016 | 47.97 | 48.32 | 47.65 | 47.95 | 262,005 | +0.00(+0.00%) |
May 12, 2016 | 47.57 | 48.06 | 47.39 | 47.95 | 320,787 | +0.29(+0.60%) |
May 11, 2016 | 47.98 | 48.17 | 47.36 | 47.66 | 202,079 | -0.32(-0.68%) |
May 10, 2016 | 48.19 | 48.23 | 47.74 | 47.99 | 133,496 | -0.01(-0.02%) |
May 09, 2016 | 47.58 | 48.12 | 47.15 | 48.00 | 215,981 | +0.46(+0.96%) |
May 06, 2016 | 47.46 | 47.75 | 47.07 | 47.54 | 240,116 | +0.04(+0.08%) |
May 05, 2016 | 48.26 | 48.77 | 47.43 | 47.50 | 281,779 | -0.81(-1.67%) |
May 04, 2016 | 47.40 | 48.60 | 47.18 | 48.30 | 372,209 | +0.94(+1.99%) |
May 03, 2016 | 46.31 | 47.48 | 45.65 | 47.36 | 298,689 | +0.21(+0.44%) |