Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.24 | 45.00 | 43.81 | 44.19 | 309,851 | +0.16(+0.36%) |
Jul 28, 2016 | 42.45 | 44.08 | 42.13 | 44.03 | 612,918 | +2.04(+4.86%) |
Jul 27, 2016 | 40.50 | 42.27 | 40.45 | 41.99 | 644,037 | +0.90(+2.19%) |
Jul 26, 2016 | 43.90 | 43.99 | 40.33 | 41.09 | 1,356,580 | -2.67(-6.10%) |
Jul 25, 2016 | 44.41 | 44.92 | 43.58 | 43.76 | 223,439 | -0.90(-2.02%) |
Jul 22, 2016 | 44.77 | 45.21 | 44.32 | 44.66 | 170,090 | -0.31(-0.69%) |
Jul 21, 2016 | 44.75 | 45.34 | 44.69 | 44.97 | 171,636 | +0.04(+0.09%) |
Jul 20, 2016 | 43.99 | 45.36 | 43.80 | 44.93 | 178,429 | +1.25(+2.86%) |
Jul 19, 2016 | 43.72 | 44.00 | 43.17 | 43.68 | 123,629 | -0.47(-1.06%) |
Jul 18, 2016 | 43.05 | 44.27 | 42.68 | 44.15 | 165,810 | +1.06(+2.46%) |
Jul 15, 2016 | 43.72 | 43.72 | 41.93 | 43.09 | 233,577 | -0.76(-1.73%) |
Jul 14, 2016 | 43.65 | 44.14 | 43.27 | 43.85 | 202,145 | +0.66(+1.53%) |
Jul 13, 2016 | 44.57 | 44.57 | 43.16 | 43.19 | 243,976 | -0.89(-2.02%) |
Jul 12, 2016 | 44.23 | 44.94 | 43.65 | 44.08 | 297,712 | +0.37(+0.85%) |
Jul 11, 2016 | 43.30 | 43.95 | 42.00 | 43.71 | 984,479 | -0.22(-0.50%) |
Jul 08, 2016 | 43.64 | 44.16 | 42.97 | 43.93 | 295,526 | +0.96(+2.23%) |
Jul 07, 2016 | 43.83 | 43.91 | 42.72 | 42.97 | 362,898 | -1.06(-2.41%) |
Jul 05, 2016 | 45.10 | 45.69 | 43.14 | 44.03 | 480,353 | -1.60(-3.51%) |
Jul 01, 2016 | 46.38 | 45.63 | 45.63 | 45.63 | 528,600 | -0.29(-0.63%) |
Jun 30, 2016 | 45.25 | 46.08 | 45.05 | 45.92 | 663,230 | +0.77(+1.71%) |
Jun 29, 2016 | 42.00 | 45.44 | 42.00 | 45.15 | 757,634 | +3.06(+7.27%) |
Jun 28, 2016 | 42.24 | 42.84 | 41.59 | 42.09 | 507,499 | +1.29(+3.16%) |
Jun 27, 2016 | 43.67 | 44.30 | 40.00 | 40.80 | 923,858 | -3.67(-8.25%) |
Jun 24, 2016 | 44.20 | 45.26 | 43.45 | 44.47 | 593,778 | -2.65(-5.62%) |
Jun 23, 2016 | 45.99 | 47.15 | 45.64 | 47.12 | 455,643 | +1.80(+3.97%) |
Jun 22, 2016 | 46.06 | 46.60 | 45.27 | 45.32 | 215,207 | -0.85(-1.84%) |
Jun 21, 2016 | 46.75 | 47.80 | 46.16 | 46.17 | 348,437 | -0.21(-0.45%) |
Jun 20, 2016 | 46.11 | 46.95 | 45.70 | 46.38 | 803,093 | +0.93(+2.05%) |
Jun 17, 2016 | 45.25 | 45.87 | 44.81 | 45.45 | 615,348 | +0.42(+0.93%) |
Jun 16, 2016 | 44.19 | 45.37 | 43.60 | 45.03 | 840,189 | +0.07(+0.16%) |
Jun 15, 2016 | 43.83 | 45.05 | 42.85 | 44.96 | 544,759 | +1.56(+3.59%) |
Jun 14, 2016 | 42.43 | 43.58 | 42.10 | 43.40 | 366,787 | +0.38(+0.88%) |
Jun 13, 2016 | 43.85 | 44.26 | 42.99 | 43.02 | 976,855 | -1.28(-2.89%) |
Jun 10, 2016 | 44.50 | 44.74 | 44.09 | 44.30 | 621,561 | -0.74(-1.64%) |
Jun 09, 2016 | 45.34 | 45.34 | 44.68 | 45.04 | 264,261 | -0.58(-1.27%) |
Jun 08, 2016 | 45.76 | 45.81 | 45.37 | 45.62 | 408,151 | -0.26(-0.57%) |
Jun 07, 2016 | 44.90 | 46.00 | 44.90 | 45.88 | 583,226 | +0.68(+1.50%) |
Jun 06, 2016 | 46.19 | 46.20 | 44.81 | 45.20 | 506,475 | -0.65(-1.42%) |
Jun 03, 2016 | 45.00 | 46.00 | 44.82 | 45.85 | 371,935 | +0.48(+1.06%) |
Jun 02, 2016 | 44.38 | 45.38 | 44.05 | 45.37 | 719,653 | +1.01(+2.28%) |
Jun 01, 2016 | 44.34 | 45.52 | 44.12 | 44.36 | 578,770 | -0.51(-1.14%) |
May 31, 2016 | 44.39 | 44.89 | 43.69 | 44.87 | 596,513 | +0.25(+0.56%) |
May 27, 2016 | 44.02 | 44.62 | 44.62 | 44.62 | 683,400 | +0.26(+0.59%) |
May 26, 2016 | 44.71 | 44.88 | 44.00 | 44.36 | 641,053 | -0.04(-0.09%) |
May 25, 2016 | 45.39 | 46.29 | 43.00 | 44.40 | 2,021,814 | -1.04(-2.29%) |
May 24, 2016 | 45.66 | 45.81 | 44.91 | 45.44 | 369,876 | +0.32(+0.71%) |
May 23, 2016 | 45.23 | 45.60 | 44.93 | 45.12 | 266,668 | -0.15(-0.33%) |
May 20, 2016 | 44.30 | 45.42 | 43.84 | 45.27 | 355,626 | +0.99(+2.24%) |
May 19, 2016 | 44.01 | 45.48 | 44.00 | 44.28 | 232,772 | -0.22(-0.49%) |
May 18, 2016 | 45.00 | 45.15 | 44.25 | 44.50 | 536,494 | -0.56(-1.24%) |
May 17, 2016 | 44.20 | 45.61 | 44.05 | 45.06 | 884,714 | +0.77(+1.74%) |
May 16, 2016 | 44.46 | 45.00 | 44.05 | 44.29 | 689,150 | +0.33(+0.75%) |
May 13, 2016 | 43.00 | 44.27 | 42.43 | 43.96 | 876,843 | +0.96(+2.23%) |
May 12, 2016 | 42.07 | 43.00 | 42.00 | 43.00 | 531,615 | +0.72(+1.70%) |
May 11, 2016 | 42.78 | 42.78 | 42.03 | 42.28 | 312,845 | -0.12(-0.28%) |
May 10, 2016 | 41.75 | 43.01 | 41.36 | 42.40 | 415,881 | +0.51(+1.22%) |
May 09, 2016 | 42.00 | 42.44 | 40.96 | 41.89 | 325,807 | -0.44(-1.04%) |
May 06, 2016 | 40.25 | 43.00 | 40.05 | 42.33 | 769,120 | +2.18(+5.43%) |
May 05, 2016 | 41.05 | 41.20 | 40.13 | 40.15 | 724,075 | -0.70(-1.71%) |
May 04, 2016 | 39.25 | 41.19 | 39.04 | 40.85 | 1,552,901 | -2.15(-5.00%) |
May 03, 2016 | 42.26 | 43.33 | 41.89 | 43.00 | 953,479 | +0.43(+1.01%) |