Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.14 | 48.16 | 47.66 | 47.95 | 469,138 | -0.19(-0.40%) |
Jul 28, 2016 | 48.08 | 48.42 | 47.95 | 48.15 | 30,886 | +0.12(+0.26%) |
Jul 27, 2016 | 48.42 | 48.47 | 47.77 | 48.02 | 65,439 | +0.12(+0.24%) |
Jul 26, 2016 | 46.62 | 48.04 | 46.62 | 47.91 | 512,019 | +1.59(+3.42%) |
Jul 25, 2016 | 45.79 | 46.43 | 45.79 | 46.32 | 64,144 | +0.61(+1.35%) |
Jul 22, 2016 | 45.41 | 45.76 | 44.99 | 45.71 | 331,230 | +0.34(+0.74%) |
Jul 21, 2016 | 45.90 | 46.00 | 45.17 | 45.37 | 164,411 | -0.47(-1.03%) |
Jul 20, 2016 | 45.40 | 46.03 | 45.35 | 45.84 | 83,207 | +0.74(+1.64%) |
Jul 19, 2016 | 45.11 | 45.19 | 44.95 | 45.10 | 72,391 | -0.12(-0.26%) |
Jul 18, 2016 | 45.10 | 45.29 | 44.85 | 45.22 | 452,701 | +0.52(+1.16%) |
Jul 15, 2016 | 44.81 | 44.81 | 44.54 | 44.70 | 32,007 | -0.01(-0.02%) |
Jul 14, 2016 | 44.60 | 44.87 | 44.42 | 44.71 | 28,677 | +0.63(+1.44%) |
Jul 13, 2016 | 44.36 | 44.42 | 44.03 | 44.07 | 58,104 | -0.11(-0.24%) |
Jul 12, 2016 | 43.87 | 44.34 | 43.87 | 44.18 | 44,594 | +0.63(+1.46%) |
Jul 11, 2016 | 43.44 | 43.76 | 43.39 | 43.54 | 270,287 | +0.40(+0.94%) |
Jul 08, 2016 | 42.20 | 43.16 | 41.82 | 43.14 | 67,874 | +1.32(+3.15%) |
Jul 07, 2016 | 41.52 | 42.21 | 41.52 | 41.82 | 214,078 | +0.38(+0.93%) |
Jul 06, 2016 | 41.02 | 41.52 | 40.46 | 41.44 | 121,619 | +0.25(+0.61%) |
Jul 05, 2016 | 41.92 | 41.92 | 40.95 | 41.19 | 113,910 | -1.10(-2.59%) |
Jul 01, 2016 | 42.38 | 42.28 | 42.28 | 42.28 | 274,146 | -0.36(-0.83%) |
Jun 30, 2016 | 41.77 | 42.66 | 41.77 | 42.64 | 121,664 | +0.95(+2.28%) |
Jun 29, 2016 | 41.54 | 41.79 | 41.29 | 41.69 | 70,296 | +0.69(+1.69%) |
Jun 28, 2016 | 40.29 | 41.07 | 40.29 | 41.00 | 82,110 | +1.35(+3.42%) |
Jun 27, 2016 | 41.19 | 41.19 | 39.40 | 39.64 | 73,931 | -2.11(-5.06%) |
Jun 24, 2016 | 42.41 | 42.96 | 41.53 | 41.76 | 26,394 | -2.57(-5.79%) |
Jun 23, 2016 | 43.67 | 44.32 | 43.67 | 44.32 | 200,792 | +1.18(+2.74%) |
Jun 22, 2016 | 43.54 | 43.82 | 43.14 | 43.14 | 6,955 | -0.34(-0.77%) |
Jun 21, 2016 | 43.57 | 43.61 | 43.33 | 43.48 | 15,490 | +0.15(+0.35%) |
Jun 20, 2016 | 43.56 | 44.00 | 43.32 | 43.32 | 23,961 | +0.32(+0.74%) |
Jun 17, 2016 | 43.24 | 43.24 | 42.65 | 43.01 | 93,659 | -0.23(-0.53%) |
Jun 16, 2016 | 42.67 | 43.23 | 42.41 | 43.23 | 94,293 | -0.03(-0.07%) |
Jun 15, 2016 | 43.55 | 43.55 | 43.22 | 43.26 | 77,197 | -0.05(-0.11%) |
Jun 14, 2016 | 43.04 | 43.38 | 42.85 | 43.31 | 19,688 | +0.20(+0.47%) |
Jun 13, 2016 | 43.27 | 43.56 | 43.11 | 43.11 | 32,507 | -0.16(-0.38%) |
Jun 10, 2016 | 43.61 | 43.64 | 43.14 | 43.27 | 20,582 | -0.95(-2.15%) |
Jun 09, 2016 | 43.85 | 44.25 | 43.63 | 44.22 | 30,788 | +0.05(+0.11%) |
Jun 08, 2016 | 44.22 | 44.27 | 43.89 | 44.17 | 122,565 | -0.05(-0.11%) |
Jun 07, 2016 | 44.01 | 44.32 | 43.90 | 44.22 | 46,775 | +0.41(+0.94%) |
Jun 06, 2016 | 43.68 | 44.01 | 43.59 | 43.81 | 39,859 | +0.25(+0.57%) |
Jun 03, 2016 | 43.88 | 43.88 | 43.27 | 43.56 | 47,361 | -0.20(-0.46%) |
Jun 02, 2016 | 43.63 | 43.76 | 43.40 | 43.76 | 56,124 | -0.07(-0.15%) |
Jun 01, 2016 | 43.42 | 43.84 | 43.14 | 43.83 | 37,624 | +0.28(+0.64%) |
May 31, 2016 | 43.41 | 43.61 | 43.30 | 43.55 | 161,127 | +0.35(+0.80%) |
May 27, 2016 | 42.80 | 43.21 | 43.21 | 43.21 | 15,751 | +0.35(+0.83%) |
May 26, 2016 | 42.56 | 42.92 | 42.55 | 42.85 | 17,416 | +0.29(+0.68%) |
May 25, 2016 | 42.66 | 42.77 | 42.45 | 42.56 | 72,672 | +0.07(+0.16%) |
May 24, 2016 | 41.55 | 42.56 | 41.55 | 42.50 | 33,409 | +1.08(+2.62%) |
May 23, 2016 | 41.04 | 41.65 | 41.04 | 41.41 | 112,210 | +0.43(+1.05%) |
May 20, 2016 | 40.26 | 41.00 | 40.26 | 40.98 | 27,103 | +1.07(+2.69%) |
May 19, 2016 | 40.20 | 40.55 | 39.63 | 39.91 | 22,126 | -0.54(-1.33%) |
May 18, 2016 | 39.58 | 40.86 | 39.58 | 40.44 | 296,690 | +0.65(+1.64%) |
May 17, 2016 | 40.08 | 40.44 | 39.72 | 39.79 | 20,106 | -0.45(-1.12%) |
May 16, 2016 | 39.59 | 40.56 | 39.59 | 40.24 | 42,087 | +0.73(+1.84%) |
May 13, 2016 | 39.35 | 39.88 | 39.35 | 39.51 | 25,295 | +0.29(+0.73%) |
May 12, 2016 | 40.37 | 40.43 | 38.92 | 39.23 | 268,394 | -1.02(-2.52%) |
May 11, 2016 | 40.39 | 40.58 | 40.24 | 40.24 | 43,706 | -0.08(-0.19%) |
May 10, 2016 | 39.89 | 40.33 | 39.89 | 40.32 | 19,154 | +0.62(+1.57%) |
May 09, 2016 | 39.86 | 40.05 | 39.53 | 39.70 | 108,685 | -0.16(-0.41%) |
May 06, 2016 | 39.55 | 39.86 | 39.23 | 39.86 | 185,133 | +0.11(+0.27%) |
May 05, 2016 | 40.10 | 40.25 | 39.75 | 39.75 | 25,047 | -0.12(-0.29%) |
May 04, 2016 | 40.26 | 40.62 | 39.74 | 39.87 | 36,179 | -0.62(-1.54%) |
May 03, 2016 | 40.79 | 40.91 | 40.39 | 40.49 | 40,601 | -0.52(-1.26%) |