Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.11 | 48.69 | 48.11 | 48.36 | 563,249 | +0.13(+0.26%) |
Jul 28, 2016 | 47.76 | 48.52 | 47.46 | 48.23 | 526,127 | +0.70(+1.48%) |
Jul 27, 2016 | 48.06 | 50.18 | 47.03 | 47.53 | 911,016 | -0.21(-0.44%) |
Jul 26, 2016 | 47.38 | 48.04 | 47.06 | 47.74 | 385,970 | +0.56(+1.18%) |
Jul 25, 2016 | 47.88 | 48.15 | 47.08 | 47.18 | 354,300 | -0.69(-1.45%) |
Jul 22, 2016 | 47.03 | 48.27 | 46.93 | 47.87 | 590,134 | +0.83(+1.76%) |
Jul 21, 2016 | 47.22 | 47.22 | 46.68 | 47.05 | 530,460 | -0.08(-0.18%) |
Jul 20, 2016 | 47.30 | 47.36 | 46.94 | 47.13 | 586,085 | -0.17(-0.36%) |
Jul 19, 2016 | 46.85 | 47.40 | 46.44 | 47.30 | 575,521 | +0.66(+1.41%) |
Jul 18, 2016 | 46.22 | 46.73 | 46.19 | 46.64 | 605,898 | +0.32(+0.69%) |
Jul 15, 2016 | 46.50 | 46.74 | 45.92 | 46.32 | 533,913 | +0.03(+0.05%) |
Jul 14, 2016 | 47.49 | 47.62 | 46.03 | 46.30 | 453,449 | -1.23(-2.59%) |
Jul 13, 2016 | 47.35 | 47.69 | 46.81 | 47.53 | 331,649 | +0.46(+0.99%) |
Jul 12, 2016 | 47.76 | 48.04 | 46.49 | 47.06 | 624,606 | -0.66(-1.38%) |
Jul 11, 2016 | 47.59 | 47.79 | 46.57 | 47.72 | 445,179 | +0.40(+0.84%) |
Jul 08, 2016 | 47.11 | 47.38 | 46.46 | 47.33 | 475,804 | +0.55(+1.17%) |
Jul 07, 2016 | 47.55 | 47.76 | 46.59 | 46.78 | 445,161 | -0.84(-1.76%) |
Jul 06, 2016 | 47.60 | 47.95 | 47.27 | 47.61 | 344,141 | -0.20(-0.42%) |
Jul 05, 2016 | 47.01 | 48.04 | 47.01 | 47.82 | 288,776 | +0.28(+0.59%) |
Jul 01, 2016 | 47.60 | 47.54 | 47.54 | 47.54 | 352,336 | +0.25(+0.54%) |
Jun 30, 2016 | 46.83 | 47.31 | 46.48 | 47.28 | 515,175 | +0.52(+1.12%) |
Jun 29, 2016 | 46.13 | 46.80 | 46.13 | 46.76 | 400,960 | +1.06(+2.33%) |
Jun 28, 2016 | 45.48 | 45.79 | 45.11 | 45.70 | 629,365 | +0.68(+1.50%) |
Jun 27, 2016 | 45.64 | 45.64 | 44.85 | 45.02 | 510,366 | -0.76(-1.66%) |
Jun 24, 2016 | 45.94 | 47.05 | 45.31 | 45.78 | 2,268,934 | -0.95(-2.04%) |
Jun 23, 2016 | 46.57 | 46.80 | 46.26 | 46.73 | 329,004 | +0.55(+1.19%) |
Jun 22, 2016 | 46.95 | 46.95 | 46.08 | 46.19 | 393,590 | -0.78(-1.65%) |
Jun 21, 2016 | 46.30 | 47.18 | 46.06 | 46.96 | 392,172 | +0.77(+1.66%) |
Jun 20, 2016 | 46.66 | 47.18 | 46.14 | 46.19 | 288,223 | -0.26(-0.56%) |
Jun 17, 2016 | 46.83 | 46.83 | 46.24 | 46.46 | 918,417 | -0.26(-0.56%) |
Jun 16, 2016 | 46.46 | 46.86 | 46.20 | 46.72 | 357,217 | +0.24(+0.51%) |
Jun 15, 2016 | 46.11 | 46.75 | 46.11 | 46.48 | 405,244 | +0.68(+1.48%) |
Jun 14, 2016 | 45.41 | 45.86 | 44.99 | 45.81 | 444,635 | +0.28(+0.61%) |
Jun 13, 2016 | 45.23 | 45.78 | 45.23 | 45.53 | 368,130 | +0.29(+0.65%) |
Jun 10, 2016 | 45.52 | 45.68 | 45.17 | 45.23 | 232,819 | -0.44(-0.97%) |
Jun 09, 2016 | 45.65 | 45.97 | 45.31 | 45.68 | 313,042 | +0.03(+0.06%) |
Jun 08, 2016 | 45.82 | 46.07 | 45.51 | 45.65 | 460,367 | -0.25(-0.55%) |
Jun 07, 2016 | 45.54 | 46.28 | 45.15 | 45.91 | 536,303 | +1.23(+2.74%) |
Jun 06, 2016 | 44.69 | 44.96 | 44.34 | 44.68 | 329,372 | -0.08(-0.19%) |
Jun 03, 2016 | 44.45 | 44.76 | 43.97 | 44.76 | 304,251 | +0.82(+1.87%) |
Jun 02, 2016 | 43.70 | 43.97 | 43.48 | 43.94 | 248,592 | +0.12(+0.27%) |
Jun 01, 2016 | 43.63 | 43.93 | 43.44 | 43.83 | 310,473 | +0.47(+1.08%) |
May 31, 2016 | 43.96 | 43.96 | 42.75 | 43.36 | 440,775 | -0.44(-1.02%) |
May 27, 2016 | 43.28 | 43.80 | 43.80 | 43.80 | 367,069 | +0.60(+1.40%) |
May 26, 2016 | 43.34 | 43.65 | 42.94 | 43.20 | 184,557 | -0.13(-0.29%) |
May 25, 2016 | 43.41 | 43.41 | 42.64 | 43.32 | 274,151 | -0.03(-0.06%) |
May 24, 2016 | 43.51 | 43.78 | 43.18 | 43.35 | 282,687 | +0.01(+0.02%) |
May 23, 2016 | 43.25 | 43.62 | 42.89 | 43.34 | 185,658 | +0.27(+0.62%) |
May 20, 2016 | 43.12 | 43.43 | 42.63 | 43.07 | 570,247 | +0.18(+0.41%) |
May 19, 2016 | 42.56 | 42.94 | 42.41 | 42.89 | 298,279 | +0.03(+0.06%) |
May 18, 2016 | 43.00 | 43.15 | 42.37 | 42.87 | 405,944 | -0.17(-0.39%) |
May 17, 2016 | 43.63 | 44.03 | 42.72 | 43.04 | 569,782 | -0.84(-1.91%) |
May 16, 2016 | 42.92 | 44.14 | 42.89 | 43.88 | 400,760 | +0.90(+2.09%) |
May 13, 2016 | 42.68 | 43.40 | 42.34 | 42.98 | 439,871 | +0.35(+0.83%) |
May 12, 2016 | 42.70 | 42.78 | 42.00 | 42.63 | 263,149 | +0.15(+0.36%) |
May 11, 2016 | 43.19 | 43.23 | 42.11 | 42.47 | 250,653 | -0.91(-2.11%) |
May 10, 2016 | 43.25 | 43.49 | 42.37 | 43.39 | 621,541 | -0.21(-0.48%) |
May 09, 2016 | 43.10 | 44.19 | 43.10 | 43.60 | 599,856 | +0.39(+0.89%) |
May 06, 2016 | 42.71 | 43.22 | 42.30 | 43.21 | 277,775 | +0.62(+1.46%) |
May 05, 2016 | 42.21 | 42.85 | 42.05 | 42.59 | 350,896 | +0.34(+0.81%) |
May 04, 2016 | 41.43 | 42.37 | 41.22 | 42.25 | 533,876 | +0.75(+1.80%) |
May 03, 2016 | 41.26 | 41.65 | 41.11 | 41.50 | 645,840 | +0.15(+0.37%) |