Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.45 | 44.63 | 42.25 | 44.58 | 8,545 | +0.91(+2.09%) |
Jul 28, 2016 | 45.19 | 45.19 | 43.01 | 43.67 | 1,224 | -0.66(-1.50%) |
Jul 27, 2016 | 42.29 | 45.59 | 42.29 | 44.33 | 6,627 | +0.92(+2.11%) |
Jul 25, 2016 | 43.38 | 43.83 | 43.31 | 43.41 | 120 | -0.09(-0.20%) |
Jul 22, 2016 | 43.77 | 43.77 | 43.50 | 43.50 | 1,309 | -0.15(-0.35%) |
Jul 21, 2016 | 43.49 | 43.66 | 43.49 | 43.66 | 753 | +0.33(+0.76%) |
Jul 20, 2016 | 42.84 | 43.33 | 42.43 | 43.33 | 2,692 | -0.23(-0.54%) |
Jul 19, 2016 | 43.41 | 43.58 | 43.41 | 43.56 | 3,782 | +0.41(+0.96%) |
Jul 18, 2016 | 43.14 | 43.15 | 43.12 | 43.15 | 2,162 | -0.35(-0.80%) |
Jul 15, 2016 | 44.03 | 44.03 | 43.49 | 43.49 | 2,794 | -0.43(-0.99%) |
Jul 14, 2016 | 44.49 | 44.49 | 43.72 | 43.93 | 3,316 | -0.46(-1.03%) |
Jul 13, 2016 | 44.24 | 44.49 | 44.24 | 44.39 | 35,944 | +0.59(+1.34%) |
Jul 12, 2016 | 44.14 | 44.14 | 43.35 | 43.80 | 613 | -0.83(-1.86%) |
Jul 11, 2016 | 45.91 | 45.91 | 44.63 | 44.63 | 6,869 | -0.76(-1.68%) |
Jul 08, 2016 | 43.01 | 45.57 | 43.01 | 45.39 | 5,101 | +2.04(+4.71%) |
Jul 07, 2016 | 44.93 | 47.25 | 43.35 | 43.35 | 4,578 | -1.91(-4.23%) |
Jul 06, 2016 | 45.60 | 46.31 | 45.23 | 45.26 | 6,772 | -0.23(-0.50%) |
Jul 05, 2016 | 46.14 | 46.14 | 45.18 | 45.49 | 13,105 | +0.64(+1.42%) |
Jul 01, 2016 | 45.06 | 44.86 | 44.86 | 44.86 | 11,918 | +0.79(+1.79%) |
Jun 30, 2016 | 44.36 | 46.22 | 44.07 | 44.07 | 8,184 | -0.23(-0.51%) |
Jun 29, 2016 | 44.62 | 44.62 | 44.29 | 44.29 | 686 | -0.24(-0.54%) |
Jun 27, 2016 | 44.30 | 45.80 | 44.30 | 44.53 | 1,117 | +1.20(+2.77%) |
Jun 24, 2016 | 42.69 | 44.20 | 42.69 | 43.33 | 7,585 | +1.38(+3.28%) |
Jun 21, 2016 | 40.42 | 42.42 | 40.42 | 41.96 | 142 | -0.29(-0.69%) |
Jun 20, 2016 | 42.45 | 42.58 | 42.22 | 42.25 | 1,971 | -0.39(-0.93%) |
Jun 17, 2016 | 44.30 | 44.30 | 42.64 | 42.64 | 268 | -1.06(-2.41%) |
Jun 16, 2016 | 43.70 | 43.70 | 43.70 | 43.70 | 1,373 | +0.79(+1.83%) |
Jun 15, 2016 | 42.09 | 42.95 | 42.09 | 42.91 | 674 | +0.02(+0.05%) |
Jun 13, 2016 | 42.75 | 44.15 | 42.75 | 42.89 | 1 | +0.18(+0.41%) |
Jun 10, 2016 | 42.71 | 42.71 | 42.71 | 42.71 | 361 | +0.55(+1.30%) |
Jun 08, 2016 | 41.84 | 42.17 | 41.84 | 42.17 | 116 | +0.02(+0.06%) |
Jun 07, 2016 | 43.55 | 43.55 | 42.14 | 42.14 | 651 | +0.43(+1.04%) |
Jun 06, 2016 | 41.92 | 41.92 | 41.70 | 41.71 | 4,007 | +0.81(+1.97%) |
Jun 01, 2016 | 40.91 | 40.90 | 40.90 | 40.90 | 496 | +0.22(+0.53%) |
May 26, 2016 | 40.29 | 40.72 | 40.29 | 40.68 | 70 | +0.50(+1.24%) |
May 25, 2016 | 40.18 | 40.19 | 40.18 | 40.18 | 739 | +1.68(+4.37%) |
May 23, 2016 | 38.90 | 38.90 | 38.50 | 38.50 | 115 | -0.33(-0.85%) |
May 19, 2016 | 42.29 | 42.29 | 38.83 | 38.83 | 181 | -1.98(-4.85%) |
May 18, 2016 | 41.16 | 42.14 | 40.81 | 40.81 | 2,325 | -0.35(-0.84%) |
May 16, 2016 | 41.16 | 41.16 | 41.16 | 41.16 | 84 | -0.82(-1.96%) |
May 13, 2016 | 41.88 | 41.98 | 41.88 | 41.98 | 962 | +0.39(+0.93%) |
May 12, 2016 | 41.59 | 41.59 | 41.59 | 41.59 | 2,335 | -0.05(-0.12%) |
May 11, 2016 | 41.63 | 41.64 | 41.63 | 41.64 | 1,322 | +0.17(+0.40%) |
May 10, 2016 | 41.52 | 41.63 | 41.47 | 41.48 | 1,376 | -0.16(-0.38%) |
May 09, 2016 | 41.16 | 41.63 | 41.16 | 41.63 | 574 | +0.48(+1.15%) |
May 05, 2016 | 41.19 | 41.19 | 41.16 | 41.16 | 44 | +0.02(+0.06%) |
May 04, 2016 | 41.16 | 41.16 | 41.13 | 41.13 | 1,077 | +0.04(+0.09%) |
May 03, 2016 | 41.10 | 41.16 | 41.10 | 41.10 | 1,467 | +0.58(+1.44%) |