Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.85 | 45.97 | 44.63 | 45.63 | 218,413 | +1.17(+2.64%) |
Jul 28, 2016 | 44.55 | 44.85 | 43.67 | 44.45 | 237,480 | +0.48(+1.10%) |
Jul 27, 2016 | 43.01 | 44.28 | 42.17 | 43.97 | 344,192 | +1.63(+3.86%) |
Jul 26, 2016 | 41.76 | 42.64 | 41.27 | 42.34 | 199,079 | +1.36(+3.33%) |
Jul 25, 2016 | 42.03 | 42.03 | 40.30 | 40.97 | 365,877 | -1.49(-3.51%) |
Jul 22, 2016 | 42.03 | 42.67 | 41.92 | 42.46 | 96,133 | -0.14(-0.34%) |
Jul 21, 2016 | 41.23 | 42.73 | 41.23 | 42.61 | 392,167 | +1.40(+3.40%) |
Jul 20, 2016 | 42.88 | 42.88 | 41.15 | 41.21 | 736,763 | -2.74(-6.23%) |
Jul 19, 2016 | 44.30 | 44.53 | 43.78 | 43.94 | 308,422 | -0.56(-1.25%) |
Jul 18, 2016 | 44.02 | 44.51 | 43.87 | 44.50 | 388,045 | +0.11(+0.24%) |
Jul 15, 2016 | 44.52 | 44.85 | 44.09 | 44.39 | 134,470 | -0.74(-1.65%) |
Jul 14, 2016 | 44.29 | 45.22 | 43.72 | 45.14 | 314,541 | -0.03(-0.06%) |
Jul 13, 2016 | 44.79 | 45.46 | 44.13 | 45.16 | 362,194 | +1.57(+3.60%) |
Jul 12, 2016 | 45.12 | 45.12 | 43.51 | 43.59 | 341,022 | -1.45(-3.23%) |
Jul 11, 2016 | 43.92 | 45.24 | 43.69 | 45.05 | 396,539 | +1.12(+2.55%) |
Jul 08, 2016 | 42.53 | 44.04 | 42.20 | 43.92 | 350,940 | +1.57(+3.71%) |
Jul 07, 2016 | 43.46 | 43.46 | 41.91 | 42.35 | 311,596 | -1.62(-3.69%) |
Jul 06, 2016 | 42.80 | 44.08 | 42.70 | 43.98 | 632,709 | +2.11(+5.03%) |
Jul 05, 2016 | 42.02 | 42.51 | 40.95 | 41.87 | 656,486 | +0.65(+1.59%) |
Jul 01, 2016 | 40.36 | 41.22 | 41.22 | 41.22 | 762,902 | +2.36(+6.07%) |
Jun 30, 2016 | 38.12 | 38.90 | 37.90 | 38.86 | 265,124 | +1.03(+2.73%) |
Jun 29, 2016 | 37.26 | 38.17 | 36.78 | 37.83 | 328,661 | +1.85(+5.14%) |
Jun 28, 2016 | 35.45 | 36.27 | 34.98 | 35.98 | 147,082 | +0.17(+0.48%) |
Jun 27, 2016 | 36.33 | 36.58 | 34.98 | 35.81 | 250,280 | +0.28(+0.78%) |
Jun 24, 2016 | 36.51 | 36.79 | 35.25 | 35.53 | 275,506 | +0.91(+2.64%) |
Jun 23, 2016 | 34.26 | 34.96 | 34.26 | 34.61 | 66,389 | +0.37(+1.07%) |
Jun 22, 2016 | 34.19 | 34.36 | 33.74 | 34.25 | 54,222 | +0.15(+0.45%) |
Jun 21, 2016 | 34.10 | 34.43 | 33.93 | 34.09 | 152,421 | -0.78(-2.24%) |
Jun 20, 2016 | 33.82 | 35.10 | 33.24 | 34.87 | 138,388 | +0.61(+1.78%) |
Jun 17, 2016 | 34.46 | 34.79 | 33.89 | 34.26 | 91,750 | +0.37(+1.08%) |
Jun 16, 2016 | 35.88 | 35.88 | 33.56 | 33.90 | 289,861 | -0.74(-2.12%) |
Jun 15, 2016 | 32.91 | 34.95 | 32.91 | 34.63 | 275,573 | +1.41(+4.24%) |
Jun 14, 2016 | 34.20 | 34.34 | 32.76 | 33.22 | 136,612 | -0.91(-2.65%) |
Jun 13, 2016 | 34.80 | 34.87 | 33.68 | 34.13 | 184,382 | +0.05(+0.16%) |
Jun 10, 2016 | 34.99 | 35.25 | 34.01 | 34.08 | 180,138 | -0.62(-1.78%) |
Jun 09, 2016 | 34.45 | 34.84 | 34.08 | 34.69 | 274,275 | +0.42(+1.23%) |
Jun 08, 2016 | 34.93 | 34.96 | 34.20 | 34.27 | 283,618 | +1.31(+3.97%) |
Jun 07, 2016 | 32.83 | 33.30 | 32.45 | 32.96 | 126,266 | -0.17(-0.51%) |
Jun 06, 2016 | 33.07 | 33.20 | 32.54 | 33.13 | 163,456 | +0.30(+0.93%) |
Jun 03, 2016 | 31.40 | 32.84 | 31.12 | 32.83 | 262,322 | +2.90(+9.68%) |
Jun 02, 2016 | 30.01 | 30.25 | 29.49 | 29.93 | 74,222 | +0.22(+0.72%) |
Jun 01, 2016 | 29.99 | 30.14 | 29.28 | 29.72 | 245,192 | -0.04(-0.15%) |
May 31, 2016 | 29.03 | 30.22 | 28.88 | 29.76 | 134,341 | +0.41(+1.41%) |
May 27, 2016 | 30.03 | 29.35 | 29.35 | 29.35 | 205,023 | -1.02(-3.37%) |
May 26, 2016 | 30.97 | 31.37 | 30.11 | 30.37 | 110,860 | -0.02(-0.06%) |
May 25, 2016 | 29.66 | 30.60 | 28.95 | 30.39 | 172,019 | +0.71(+2.39%) |
May 24, 2016 | 30.81 | 31.09 | 29.64 | 29.68 | 327,566 | -1.91(-6.05%) |
May 23, 2016 | 31.04 | 31.92 | 30.86 | 31.59 | 94,739 | -0.10(-0.31%) |
May 20, 2016 | 31.83 | 32.06 | 30.81 | 31.69 | 166,533 | +0.35(+1.12%) |
May 19, 2016 | 30.25 | 31.53 | 29.87 | 31.34 | 218,950 | -0.13(-0.43%) |
May 18, 2016 | 32.98 | 33.59 | 31.31 | 31.47 | 301,643 | -2.30(-6.80%) |
May 17, 2016 | 32.74 | 34.08 | 32.63 | 33.77 | 214,833 | +1.03(+3.15%) |
May 16, 2016 | 32.69 | 33.29 | 32.50 | 32.74 | 218,563 | +0.77(+2.41%) |
May 13, 2016 | 31.42 | 32.38 | 31.42 | 31.97 | 79,588 | +0.20(+0.62%) |
May 12, 2016 | 31.66 | 32.36 | 31.36 | 31.77 | 151,597 | +0.29(+0.91%) |
May 11, 2016 | 31.34 | 31.82 | 30.67 | 31.48 | 208,614 | +1.00(+3.27%) |
May 10, 2016 | 29.49 | 30.73 | 29.47 | 30.49 | 142,778 | +0.90(+3.03%) |
May 09, 2016 | 30.79 | 30.79 | 29.45 | 29.59 | 140,347 | -2.01(-6.36%) |
May 06, 2016 | 31.00 | 31.91 | 30.87 | 31.60 | 148,847 | +1.30(+4.29%) |
May 05, 2016 | 29.92 | 30.70 | 29.86 | 30.30 | 135,830 | +0.74(+2.49%) |
May 04, 2016 | 30.51 | 31.21 | 29.25 | 29.56 | 454,201 | -1.66(-5.31%) |
May 03, 2016 | 32.29 | 32.40 | 30.81 | 31.22 | 350,212 | -0.96(-2.98%) |