Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 64.25 | 66.00 | 63.40 | 65.03 | 600,048 | +1.57(+2.47%) |
Jul 28, 2016 | 63.20 | 64.63 | 62.25 | 63.46 | 603,334 | -1.44(-2.22%) |
Jul 27, 2016 | 62.38 | 64.91 | 60.03 | 64.90 | 1,080,202 | +5.25(+8.80%) |
Jul 26, 2016 | 64.89 | 65.50 | 59.52 | 59.65 | 902,258 | -3.73(-5.89%) |
Jul 25, 2016 | 60.91 | 64.00 | 59.11 | 63.38 | 1,044,989 | +4.22(+7.13%) |
Jul 22, 2016 | 58.36 | 61.14 | 57.56 | 59.16 | 802,855 | +1.31(+2.26%) |
Jul 21, 2016 | 62.53 | 63.88 | 56.88 | 57.85 | 1,832,685 | -4.55(-7.29%) |
Jul 20, 2016 | 58.73 | 63.12 | 57.06 | 62.40 | 1,566,257 | +3.67(+6.25%) |
Jul 19, 2016 | 57.22 | 60.90 | 55.88 | 58.73 | 2,247,351 | +1.64(+2.87%) |
Jul 18, 2016 | 54.50 | 58.40 | 53.24 | 57.09 | 1,227,918 | +2.31(+4.22%) |
Jul 15, 2016 | 53.40 | 54.90 | 52.99 | 54.78 | 806,461 | +2.35(+4.48%) |
Jul 14, 2016 | 51.13 | 52.63 | 50.27 | 52.43 | 1,143,412 | +2.81(+5.66%) |
Jul 13, 2016 | 51.50 | 51.50 | 47.00 | 49.62 | 1,480,262 | -1.74(-3.39%) |
Jul 12, 2016 | 49.32 | 51.87 | 48.31 | 51.36 | 1,329,487 | +2.49(+5.10%) |
Jul 11, 2016 | 46.07 | 49.39 | 45.38 | 48.87 | 1,922,990 | +4.92(+11.19%) |
Jul 08, 2016 | 45.75 | 44.19 | 43.58 | 43.95 | 883,600 | -0.24(-0.54%) |
Jul 07, 2016 | 43.22 | 47.07 | 43.20 | 44.19 | 1,312,984 | +2.83(+6.84%) |
Jul 05, 2016 | 42.24 | 42.24 | 40.44 | 41.36 | 344,567 | +0.28(+0.68%) |
Jul 01, 2016 | 40.00 | 41.08 | 41.08 | 41.08 | 582,500 | +1.14(+2.85%) |
Jun 30, 2016 | 37.59 | 40.00 | 36.86 | 39.94 | 537,742 | +2.08(+5.49%) |
Jun 29, 2016 | 39.19 | 39.25 | 37.14 | 37.86 | 397,340 | -0.33(-0.86%) |
Jun 28, 2016 | 35.45 | 38.81 | 35.05 | 38.19 | 1,001,349 | +3.74(+10.86%) |
Jun 27, 2016 | 37.03 | 37.49 | 32.92 | 34.45 | 1,058,328 | -2.81(-7.54%) |
Jun 24, 2016 | 37.08 | 39.77 | 37.03 | 37.26 | 1,059,132 | -1.79(-4.58%) |
Jun 23, 2016 | 40.68 | 40.78 | 37.92 | 39.05 | 458,232 | -0.63(-1.59%) |
Jun 22, 2016 | 38.49 | 40.86 | 38.13 | 39.68 | 681,107 | +0.78(+2.01%) |
Jun 21, 2016 | 41.16 | 41.74 | 38.65 | 38.90 | 1,022,185 | -2.29(-5.56%) |
Jun 20, 2016 | 44.95 | 45.75 | 40.59 | 41.19 | 901,428 | -2.70(-6.15%) |
Jun 17, 2016 | 45.46 | 45.75 | 43.16 | 43.89 | 646,718 | -0.43(-0.97%) |
Jun 16, 2016 | 42.38 | 45.75 | 40.00 | 44.32 | 966,860 | +2.47(+5.90%) |
Jun 15, 2016 | 39.00 | 42.61 | 38.55 | 41.85 | 914,167 | +3.30(+8.56%) |
Jun 14, 2016 | 36.03 | 38.65 | 36.03 | 38.55 | 399,258 | +2.29(+6.32%) |
Jun 13, 2016 | 37.20 | 39.28 | 35.71 | 36.26 | 447,874 | -2.00(-5.23%) |
Jun 10, 2016 | 37.50 | 39.35 | 37.01 | 38.26 | 291,584 | +0.51(+1.35%) |
Jun 09, 2016 | 37.60 | 38.30 | 35.68 | 37.75 | 296,318 | +0.15(+0.40%) |
Jun 08, 2016 | 39.49 | 39.62 | 37.54 | 37.60 | 294,361 | -0.92(-2.39%) |
Jun 07, 2016 | 36.84 | 41.20 | 36.60 | 38.52 | 896,923 | +2.62(+7.30%) |
Jun 06, 2016 | 35.37 | 36.85 | 35.33 | 35.90 | 425,402 | +0.66(+1.87%) |
Jun 03, 2016 | 37.35 | 37.79 | 35.11 | 35.24 | 518,740 | -2.30(-6.13%) |
Jun 02, 2016 | 39.40 | 40.46 | 37.37 | 37.54 | 863,954 | -2.03(-5.13%) |
Jun 01, 2016 | 39.17 | 43.10 | 38.71 | 39.57 | 992,229 | +0.29(+0.74%) |
May 31, 2016 | 38.12 | 39.43 | 37.59 | 39.28 | 360,303 | +1.28(+3.37%) |
May 27, 2016 | 36.99 | 38.00 | 38.00 | 38.00 | 280,300 | +1.04(+2.81%) |
May 26, 2016 | 36.97 | 38.43 | 36.30 | 36.96 | 886,004 | -0.38(-1.02%) |
May 25, 2016 | 35.60 | 37.77 | 34.82 | 37.34 | 1,346,388 | +1.99(+5.63%) |
May 24, 2016 | 32.73 | 35.83 | 31.67 | 35.35 | 892,425 | +2.65(+8.10%) |
May 23, 2016 | 29.86 | 33.28 | 29.47 | 32.70 | 1,232,462 | +3.32(+11.30%) |
May 20, 2016 | 28.67 | 30.10 | 28.41 | 29.38 | 292,294 | +1.00(+3.52%) |
May 19, 2016 | 27.05 | 28.79 | 27.05 | 28.38 | 288,795 | +0.38(+1.36%) |
May 18, 2016 | 28.78 | 29.43 | 27.56 | 28.00 | 251,224 | -0.45(-1.58%) |
May 17, 2016 | 28.00 | 28.88 | 28.00 | 28.45 | 426,467 | +0.33(+1.17%) |
May 16, 2016 | 30.99 | 31.25 | 28.01 | 28.12 | 525,402 | -2.83(-9.14%) |