Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.00 | 50.06 | 48.28 | 49.90 | 1,435,697 | +1.77(+3.68%) |
Jul 28, 2016 | 51.07 | 51.50 | 47.23 | 48.13 | 1,712,971 | -3.65(-7.05%) |
Jul 27, 2016 | 51.33 | 52.27 | 50.52 | 51.78 | 1,225,698 | +0.77(+1.51%) |
Jul 26, 2016 | 51.57 | 51.88 | 49.95 | 51.01 | 837,963 | +0.89(+1.78%) |
Jul 25, 2016 | 49.87 | 50.31 | 49.28 | 50.12 | 653,038 | +0.32(+0.64%) |
Jul 22, 2016 | 49.02 | 49.89 | 48.56 | 49.80 | 467,779 | +0.83(+1.69%) |
Jul 21, 2016 | 48.74 | 49.88 | 48.35 | 48.97 | 810,679 | +0.36(+0.74%) |
Jul 20, 2016 | 47.48 | 48.70 | 47.34 | 48.61 | 837,691 | +1.34(+2.83%) |
Jul 19, 2016 | 47.56 | 48.19 | 46.73 | 47.27 | 579,339 | -0.59(-1.23%) |
Jul 18, 2016 | 47.75 | 47.96 | 46.69 | 47.86 | 651,550 | +0.28(+0.59%) |
Jul 15, 2016 | 47.47 | 48.09 | 46.99 | 47.58 | 871,998 | +0.00(+0.00%) |
Jul 14, 2016 | 48.16 | 48.58 | 47.52 | 47.58 | 735,383 | -0.28(-0.59%) |
Jul 13, 2016 | 49.52 | 50.15 | 47.77 | 47.86 | 819,325 | -1.19(-2.43%) |
Jul 12, 2016 | 50.22 | 50.61 | 48.97 | 49.05 | 980,995 | -0.14(-0.28%) |
Jul 11, 2016 | 49.07 | 49.98 | 48.91 | 49.19 | 1,166,503 | +0.24(+0.49%) |
Jul 08, 2016 | 47.77 | 49.17 | 48.04 | 48.95 | 924,911 | +0.91(+1.89%) |
Jul 07, 2016 | 46.06 | 48.35 | 45.99 | 48.04 | 1,260,499 | +2.93(+6.50%) |
Jul 05, 2016 | 45.81 | 46.23 | 44.36 | 45.11 | 519,135 | -0.41(-0.90%) |
Jul 01, 2016 | 43.32 | 45.52 | 45.52 | 45.52 | 789,000 | +2.30(+5.32%) |
Jun 30, 2016 | 43.51 | 43.82 | 42.62 | 43.22 | 1,420,350 | -0.27(-0.62%) |
Jun 29, 2016 | 43.55 | 43.78 | 42.66 | 43.49 | 1,045,600 | +0.89(+2.09%) |
Jun 28, 2016 | 40.79 | 43.22 | 40.63 | 42.60 | 1,078,809 | +2.59(+6.47%) |
Jun 27, 2016 | 41.93 | 42.71 | 39.65 | 40.01 | 1,040,588 | -2.27(-5.37%) |
Jun 24, 2016 | 41.57 | 43.80 | 41.28 | 42.28 | 1,577,516 | -1.47(-3.36%) |
Jun 23, 2016 | 43.45 | 43.84 | 42.92 | 43.75 | 800,737 | +0.71(+1.65%) |
Jun 22, 2016 | 41.81 | 43.74 | 41.29 | 43.04 | 795,144 | +1.19(+2.84%) |
Jun 21, 2016 | 42.29 | 42.55 | 41.27 | 41.85 | 926,055 | -0.04(-0.10%) |
Jun 20, 2016 | 41.93 | 42.74 | 41.43 | 41.89 | 738,806 | +0.52(+1.26%) |
Jun 17, 2016 | 42.13 | 42.81 | 41.12 | 41.37 | 872,943 | -0.79(-1.87%) |
Jun 16, 2016 | 41.99 | 42.29 | 41.31 | 42.16 | 509,020 | -0.08(-0.19%) |
Jun 15, 2016 | 42.44 | 42.93 | 41.78 | 42.24 | 589,867 | +0.25(+0.60%) |
Jun 14, 2016 | 42.51 | 43.27 | 41.64 | 41.99 | 597,344 | -0.48(-1.13%) |
Jun 13, 2016 | 42.50 | 43.39 | 42.29 | 42.47 | 964,060 | -0.18(-0.42%) |
Jun 10, 2016 | 43.69 | 43.98 | 42.08 | 42.65 | 1,177,777 | -1.17(-2.67%) |
Jun 09, 2016 | 45.83 | 46.39 | 43.76 | 43.82 | 703,692 | -1.78(-3.90%) |
Jun 08, 2016 | 46.01 | 46.63 | 45.07 | 45.60 | 450,711 | -0.29(-0.63%) |
Jun 07, 2016 | 45.46 | 46.09 | 44.67 | 45.89 | 694,553 | +0.05(+0.11%) |
Jun 06, 2016 | 45.12 | 46.63 | 44.10 | 45.84 | 1,146,532 | +0.78(+1.73%) |
Jun 03, 2016 | 46.49 | 46.49 | 44.53 | 45.06 | 1,172,741 | -1.94(-4.13%) |
Jun 02, 2016 | 45.68 | 47.01 | 45.56 | 47.00 | 1,319,096 | +1.16(+2.53%) |
Jun 01, 2016 | 45.61 | 46.60 | 45.12 | 45.84 | 1,170,684 | -0.57(-1.23%) |
May 31, 2016 | 46.38 | 47.90 | 45.99 | 46.41 | 1,471,889 | +0.28(+0.61%) |
May 27, 2016 | 44.28 | 46.13 | 46.13 | 46.13 | 1,285,600 | +1.84(+4.15%) |
May 26, 2016 | 43.70 | 44.56 | 43.62 | 44.29 | 1,302,313 | +0.71(+1.63%) |
May 25, 2016 | 43.91 | 44.37 | 43.03 | 43.58 | 913,027 | +0.16(+0.37%) |
May 24, 2016 | 43.20 | 44.28 | 42.81 | 43.42 | 1,054,454 | +0.54(+1.26%) |
May 23, 2016 | 42.89 | 43.28 | 42.52 | 42.88 | 939,576 | -0.10(-0.23%) |
May 20, 2016 | 39.65 | 43.29 | 39.36 | 42.98 | 2,430,777 | +3.72(+9.48%) |
May 19, 2016 | 39.99 | 40.27 | 38.40 | 39.26 | 687,039 | -0.97(-2.41%) |
May 18, 2016 | 39.71 | 40.93 | 39.52 | 40.23 | 593,666 | +0.25(+0.63%) |
May 17, 2016 | 39.77 | 41.13 | 39.60 | 39.98 | 983,085 | -0.08(-0.20%) |
May 16, 2016 | 37.52 | 40.24 | 36.86 | 40.06 | 1,842,996 | +2.61(+6.97%) |
May 13, 2016 | 36.85 | 38.31 | 36.83 | 37.45 | 689,481 | +0.45(+1.22%) |
May 12, 2016 | 38.10 | 39.14 | 36.71 | 37.00 | 953,222 | -0.93(-2.45%) |
May 11, 2016 | 39.47 | 40.02 | 37.86 | 37.93 | 948,486 | -1.68(-4.24%) |
May 10, 2016 | 40.00 | 40.44 | 38.69 | 39.61 | 989,337 | -0.15(-0.38%) |
May 09, 2016 | 38.25 | 40.39 | 38.01 | 39.76 | 851,862 | +1.51(+3.95%) |
May 06, 2016 | 37.81 | 39.41 | 37.27 | 38.25 | 819,214 | +0.26(+0.68%) |
May 05, 2016 | 37.63 | 38.43 | 37.11 | 37.99 | 824,480 | +0.37(+0.98%) |
May 04, 2016 | 38.60 | 38.80 | 37.33 | 37.62 | 1,059,441 | -1.58(-4.03%) |
May 03, 2016 | 40.15 | 40.57 | 37.89 | 39.20 | 1,768,042 | -1.16(-2.87%) |