Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.63 | 48.63 | 47.52 | 47.72 | 63,837 | -0.90(-1.85%) |
Jul 28, 2016 | 49.57 | 49.60 | 48.50 | 48.62 | 74,640 | -0.51(-1.04%) |
Jul 27, 2016 | 49.26 | 49.97 | 49.02 | 49.13 | 69,438 | -0.34(-0.69%) |
Jul 26, 2016 | 49.68 | 50.14 | 49.44 | 49.47 | 82,493 | -0.13(-0.26%) |
Jul 25, 2016 | 49.37 | 50.10 | 49.37 | 49.60 | 86,798 | +0.24(+0.49%) |
Jul 22, 2016 | 49.91 | 50.03 | 49.03 | 49.36 | 41,251 | -0.69(-1.38%) |
Jul 21, 2016 | 48.99 | 50.13 | 48.88 | 50.05 | 58,662 | +1.17(+2.39%) |
Jul 20, 2016 | 49.21 | 49.35 | 48.84 | 48.88 | 59,952 | -0.67(-1.35%) |
Jul 19, 2016 | 49.37 | 49.68 | 49.11 | 49.55 | 38,108 | +0.41(+0.83%) |
Jul 18, 2016 | 49.77 | 49.85 | 48.97 | 49.14 | 41,711 | -0.43(-0.87%) |
Jul 15, 2016 | 49.24 | 50.02 | 49.24 | 49.57 | 45,396 | +0.20(+0.41%) |
Jul 14, 2016 | 48.92 | 49.39 | 48.76 | 49.37 | 47,599 | -0.16(-0.32%) |
Jul 13, 2016 | 49.54 | 50.08 | 49.50 | 49.53 | 80,680 | -0.37(-0.74%) |
Jul 12, 2016 | 50.12 | 50.24 | 49.82 | 49.90 | 31,954 | -0.76(-1.50%) |
Jul 11, 2016 | 50.08 | 50.66 | 49.89 | 50.66 | 44,050 | +0.24(+0.48%) |
Jul 08, 2016 | 51.42 | 51.97 | 50.33 | 50.42 | 67,087 | -1.55(-2.98%) |
Jul 07, 2016 | 51.78 | 52.86 | 51.66 | 51.97 | 28,649 | -0.17(-0.33%) |
Jul 06, 2016 | 53.08 | 53.32 | 51.95 | 52.14 | 24,746 | -0.56(-1.06%) |
Jul 05, 2016 | 52.68 | 53.71 | 52.61 | 52.70 | 42,283 | +0.38(+0.73%) |
Jul 01, 2016 | 52.16 | 52.32 | 52.32 | 52.32 | 43,000 | -0.21(-0.40%) |
Jun 30, 2016 | 52.64 | 52.90 | 52.15 | 52.53 | 148,590 | -0.23(-0.44%) |
Jun 29, 2016 | 53.25 | 53.48 | 52.51 | 52.76 | 44,233 | -1.35(-2.49%) |
Jun 28, 2016 | 55.17 | 55.81 | 53.98 | 54.11 | 41,875 | -2.11(-3.76%) |
Jun 27, 2016 | 55.88 | 57.30 | 55.55 | 56.22 | 200,313 | +0.63(+1.13%) |
Jun 24, 2016 | 53.64 | 55.78 | 51.82 | 55.59 | 206,430 | +4.99(+9.86%) |
Jun 23, 2016 | 51.27 | 51.57 | 50.48 | 50.60 | 85,008 | -1.75(-3.34%) |
Jun 22, 2016 | 52.55 | 53.19 | 51.76 | 52.35 | 159,786 | -0.19(-0.36%) |
Jun 21, 2016 | 52.26 | 53.17 | 52.26 | 52.54 | 47,527 | -0.36(-0.68%) |
Jun 20, 2016 | 52.92 | 53.02 | 52.36 | 52.90 | 52,874 | -1.76(-3.22%) |
Jun 17, 2016 | 54.51 | 55.03 | 54.09 | 54.66 | 43,279 | +0.04(+0.07%) |
Jun 16, 2016 | 56.75 | 58.00 | 54.25 | 54.62 | 58,428 | -0.93(-1.67%) |
Jun 15, 2016 | 55.75 | 55.75 | 54.55 | 55.55 | 30,473 | -0.65(-1.16%) |
Jun 14, 2016 | 57.00 | 57.50 | 55.77 | 56.20 | 142,946 | -0.39(-0.69%) |
Jun 13, 2016 | 54.92 | 56.64 | 54.31 | 56.59 | 42,445 | +2.71(+5.03%) |
Jun 10, 2016 | 53.35 | 54.10 | 53.06 | 53.88 | 36,985 | +1.73(+3.32%) |
Jun 09, 2016 | 51.97 | 52.27 | 51.74 | 52.15 | 105,167 | +0.81(+1.58%) |
Jun 08, 2016 | 50.72 | 51.52 | 50.72 | 51.34 | 8,662 | +0.55(+1.08%) |
Jun 07, 2016 | 50.66 | 50.85 | 50.32 | 50.79 | 14,384 | +0.13(+0.26%) |
Jun 06, 2016 | 51.20 | 51.20 | 50.51 | 50.66 | 20,611 | +0.09(+0.18%) |
Jun 03, 2016 | 51.64 | 52.11 | 50.51 | 50.57 | 32,927 | -0.24(-0.47%) |
Jun 02, 2016 | 51.47 | 51.75 | 50.81 | 50.81 | 15,065 | -0.22(-0.43%) |
Jun 01, 2016 | 51.62 | 51.68 | 51.00 | 51.03 | 15,854 | -0.37(-0.72%) |
May 31, 2016 | 51.21 | 52.24 | 51.00 | 51.40 | 23,984 | +0.02(+0.04%) |
May 27, 2016 | 51.87 | 51.38 | 51.38 | 51.38 | 8,400 | -0.51(-0.98%) |
May 26, 2016 | 51.84 | 52.12 | 51.75 | 51.89 | 5,827 | -0.11(-0.21%) |
May 25, 2016 | 52.24 | 52.44 | 51.62 | 52.00 | 97,891 | -0.48(-0.91%) |
May 24, 2016 | 53.16 | 53.21 | 52.38 | 52.48 | 13,414 | -1.45(-2.69%) |
May 23, 2016 | 54.45 | 54.45 | 53.71 | 53.93 | 36,514 | -0.39(-0.72%) |
May 20, 2016 | 54.27 | 54.46 | 54.23 | 54.32 | 3,458 | -0.80(-1.44%) |
May 19, 2016 | 55.11 | 56.26 | 55.11 | 55.12 | 19,962 | +0.37(+0.67%) |
May 18, 2016 | 55.02 | 55.25 | 54.26 | 54.75 | 5,431 | +0.04(+0.07%) |
May 17, 2016 | 53.82 | 54.90 | 53.45 | 54.71 | 27,069 | +1.87(+3.54%) |
May 16, 2016 | 54.13 | 54.13 | 52.79 | 52.84 | 6,275 | -1.56(-2.87%) |
May 13, 2016 | 53.56 | 54.46 | 52.95 | 54.40 | 36,872 | +0.86(+1.61%) |
May 12, 2016 | 53.48 | 54.41 | 53.42 | 53.54 | 1,645 | -0.24(-0.45%) |
May 11, 2016 | 52.89 | 53.82 | 52.40 | 53.78 | 8,024 | +0.94(+1.78%) |
May 10, 2016 | 53.64 | 53.64 | 52.84 | 52.84 | 9,368 | -1.38(-2.55%) |
May 09, 2016 | 54.36 | 54.40 | 53.81 | 54.22 | 16,959 | -0.53(-0.97%) |
May 06, 2016 | 55.67 | 55.67 | 54.58 | 54.75 | 8,805 | -0.99(-1.78%) |
May 05, 2016 | 56.04 | 56.04 | 55.74 | 55.74 | 1,756 | +0.32(+0.58%) |
May 04, 2016 | 55.62 | 55.91 | 55.28 | 55.42 | 13,308 | +0.60(+1.09%) |
May 03, 2016 | 54.45 | 55.21 | 54.41 | 54.82 | 13,821 | +1.22(+2.28%) |