Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.97 | 53.48 | 52.33 | 53.15 | 441,639 | -0.09(-0.17%) |
Jul 28, 2016 | 52.94 | 53.87 | 51.52 | 53.24 | 283,847 | +0.18(+0.34%) |
Jul 27, 2016 | 52.85 | 53.20 | 52.39 | 53.06 | 282,400 | +0.23(+0.44%) |
Jul 26, 2016 | 51.56 | 53.29 | 51.56 | 52.83 | 448,506 | +1.14(+2.21%) |
Jul 25, 2016 | 51.46 | 51.93 | 51.15 | 51.69 | 240,367 | +0.06(+0.12%) |
Jul 22, 2016 | 51.13 | 51.85 | 50.86 | 51.63 | 405,334 | +0.63(+1.24%) |
Jul 21, 2016 | 52.68 | 52.98 | 50.79 | 51.00 | 1,076,044 | -2.58(-4.82%) |
Jul 20, 2016 | 48.13 | 54.24 | 47.24 | 53.58 | 2,090,880 | +6.85(+14.66%) |
Jul 19, 2016 | 47.34 | 48.34 | 46.60 | 46.73 | 664,034 | -0.76(-1.60%) |
Jul 18, 2016 | 47.42 | 49.41 | 47.21 | 47.49 | 633,237 | +0.22(+0.47%) |
Jul 15, 2016 | 48.06 | 48.06 | 47.09 | 47.27 | 378,207 | -0.51(-1.07%) |
Jul 14, 2016 | 48.65 | 48.84 | 47.71 | 47.78 | 269,198 | -0.65(-1.34%) |
Jul 13, 2016 | 48.85 | 48.85 | 48.30 | 48.43 | 513,679 | -0.37(-0.76%) |
Jul 12, 2016 | 49.77 | 50.44 | 48.74 | 48.80 | 787,370 | -0.53(-1.07%) |
Jul 11, 2016 | 48.61 | 50.00 | 48.50 | 49.33 | 512,235 | +1.16(+2.41%) |
Jul 08, 2016 | 47.38 | 48.28 | 47.03 | 48.17 | 521,844 | +1.14(+2.42%) |
Jul 07, 2016 | 46.99 | 47.37 | 46.78 | 47.03 | 259,612 | +0.50(+1.07%) |
Jul 05, 2016 | 46.80 | 47.50 | 46.11 | 46.53 | 189,669 | -0.82(-1.73%) |
Jul 01, 2016 | 46.97 | 47.35 | 47.35 | 47.35 | 164,700 | +0.48(+1.02%) |
Jun 30, 2016 | 45.99 | 46.90 | 45.80 | 46.87 | 261,745 | +1.01(+2.20%) |
Jun 29, 2016 | 44.57 | 46.09 | 44.57 | 45.86 | 295,447 | +1.66(+3.76%) |
Jun 28, 2016 | 43.31 | 44.45 | 43.31 | 44.20 | 262,726 | +1.20(+2.79%) |
Jun 27, 2016 | 44.16 | 44.16 | 41.65 | 43.00 | 380,046 | -1.64(-3.67%) |
Jun 24, 2016 | 44.18 | 45.23 | 43.60 | 44.64 | 526,024 | -1.87(-4.02%) |
Jun 23, 2016 | 45.61 | 46.65 | 45.45 | 46.51 | 201,882 | +1.39(+3.08%) |
Jun 22, 2016 | 45.67 | 46.13 | 45.06 | 45.12 | 126,317 | -0.40(-0.88%) |
Jun 21, 2016 | 46.23 | 46.57 | 45.16 | 45.52 | 178,949 | -0.50(-1.09%) |
Jun 20, 2016 | 45.51 | 46.87 | 45.09 | 46.02 | 252,995 | +1.05(+2.33%) |
Jun 17, 2016 | 45.87 | 45.87 | 44.70 | 44.97 | 630,690 | -0.79(-1.73%) |
Jun 16, 2016 | 45.43 | 45.79 | 44.36 | 45.76 | 213,335 | +0.18(+0.39%) |
Jun 15, 2016 | 46.06 | 46.25 | 45.47 | 45.58 | 288,835 | -0.43(-0.93%) |
Jun 14, 2016 | 46.71 | 47.24 | 45.71 | 46.01 | 267,375 | -1.01(-2.15%) |
Jun 13, 2016 | 46.62 | 48.00 | 46.62 | 47.02 | 623,800 | +0.23(+0.49%) |
Jun 10, 2016 | 46.92 | 48.09 | 46.69 | 46.79 | 353,990 | -0.76(-1.60%) |
Jun 09, 2016 | 47.59 | 48.58 | 47.02 | 47.55 | 525,327 | -0.01(-0.02%) |
Jun 08, 2016 | 46.74 | 47.67 | 45.88 | 47.56 | 318,260 | +0.95(+2.04%) |
Jun 07, 2016 | 45.90 | 46.61 | 45.78 | 46.61 | 200,892 | +0.55(+1.19%) |
Jun 06, 2016 | 45.38 | 46.19 | 44.07 | 46.06 | 257,585 | +0.77(+1.70%) |
Jun 03, 2016 | 46.37 | 46.37 | 44.88 | 45.29 | 200,145 | -1.17(-2.52%) |
Jun 02, 2016 | 45.48 | 46.52 | 45.29 | 46.46 | 348,713 | +0.72(+1.57%) |
Jun 01, 2016 | 46.85 | 46.85 | 45.47 | 45.74 | 411,760 | -0.20(-0.44%) |
May 31, 2016 | 43.72 | 46.00 | 43.72 | 45.94 | 550,519 | +2.26(+5.17%) |
May 27, 2016 | 43.18 | 43.68 | 43.68 | 43.68 | 508,500 | +0.43(+0.99%) |
May 26, 2016 | 44.96 | 45.42 | 43.06 | 43.25 | 336,809 | -1.59(-3.55%) |
May 25, 2016 | 44.91 | 45.42 | 44.30 | 44.84 | 371,465 | +0.22(+0.49%) |
May 24, 2016 | 44.04 | 44.78 | 42.85 | 44.62 | 368,784 | +1.01(+2.32%) |
May 23, 2016 | 43.15 | 44.24 | 42.31 | 43.61 | 304,827 | +0.56(+1.30%) |
May 20, 2016 | 42.24 | 43.06 | 41.70 | 43.05 | 269,551 | +1.07(+2.55%) |
May 19, 2016 | 42.00 | 43.09 | 41.35 | 41.98 | 225,844 | -0.49(-1.15%) |
May 18, 2016 | 41.71 | 42.74 | 41.52 | 42.47 | 327,326 | +0.67(+1.60%) |
May 17, 2016 | 42.80 | 43.52 | 41.60 | 41.80 | 346,110 | -1.20(-2.79%) |
May 16, 2016 | 42.30 | 43.12 | 42.18 | 43.00 | 271,980 | +0.94(+2.23%) |
May 13, 2016 | 41.68 | 42.92 | 41.31 | 42.06 | 188,373 | +0.21(+0.50%) |
May 12, 2016 | 42.26 | 42.26 | 41.22 | 41.85 | 243,421 | -0.27(-0.64%) |
May 11, 2016 | 42.59 | 43.10 | 42.07 | 42.12 | 184,403 | -0.65(-1.52%) |
May 10, 2016 | 42.59 | 42.92 | 41.94 | 42.77 | 254,732 | +0.26(+0.61%) |
May 09, 2016 | 41.57 | 43.05 | 41.57 | 42.51 | 310,480 | +0.95(+2.29%) |
May 06, 2016 | 41.64 | 42.88 | 40.47 | 41.56 | 317,305 | -0.21(-0.50%) |
May 05, 2016 | 41.69 | 42.37 | 41.31 | 41.77 | 185,541 | +0.09(+0.22%) |
May 04, 2016 | 42.25 | 43.82 | 41.15 | 41.68 | 274,835 | -0.81(-1.91%) |
May 03, 2016 | 43.42 | 43.91 | 42.17 | 42.49 | 392,867 | -1.23(-2.81%) |