Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.64 | 45.30 | 43.97 | 44.86 | 572,989 | +0.06(+0.13%) |
Jul 28, 2016 | 45.00 | 45.08 | 43.31 | 44.80 | 383,130 | -0.33(-0.73%) |
Jul 27, 2016 | 44.68 | 45.26 | 44.10 | 45.13 | 571,959 | +0.80(+1.80%) |
Jul 26, 2016 | 44.00 | 45.15 | 43.75 | 44.33 | 817,088 | +0.62(+1.42%) |
Jul 25, 2016 | 44.57 | 44.69 | 42.79 | 43.71 | 622,625 | -0.67(-1.51%) |
Jul 22, 2016 | 43.54 | 44.97 | 43.25 | 44.38 | 448,646 | +0.99(+2.28%) |
Jul 21, 2016 | 43.36 | 44.42 | 42.63 | 43.39 | 630,199 | +0.19(+0.44%) |
Jul 20, 2016 | 41.90 | 43.31 | 41.90 | 43.20 | 441,360 | +1.22(+2.91%) |
Jul 19, 2016 | 42.18 | 42.26 | 41.21 | 41.98 | 624,284 | -0.60(-1.41%) |
Jul 18, 2016 | 42.43 | 43.78 | 41.86 | 42.58 | 587,961 | +0.36(+0.85%) |
Jul 15, 2016 | 42.50 | 42.72 | 41.35 | 42.22 | 751,949 | +0.34(+0.81%) |
Jul 14, 2016 | 43.43 | 43.64 | 39.80 | 41.88 | 2,314,972 | -0.55(-1.30%) |
Jul 13, 2016 | 46.44 | 46.71 | 41.08 | 42.43 | 3,048,800 | -3.78(-8.18%) |
Jul 12, 2016 | 48.67 | 49.89 | 44.62 | 46.21 | 12,469,467 | +12.56(+37.33%) |
Jul 11, 2016 | 34.29 | 34.72 | 33.30 | 33.65 | 549,406 | -0.32(-0.94%) |
Jul 08, 2016 | 32.21 | 34.38 | 32.16 | 33.97 | 765,803 | +1.81(+5.63%) |
Jul 07, 2016 | 32.52 | 33.01 | 31.15 | 32.16 | 600,772 | +0.88(+2.81%) |
Jul 05, 2016 | 30.75 | 31.31 | 30.19 | 31.28 | 603,678 | +0.18(+0.58%) |
Jul 01, 2016 | 30.05 | 31.10 | 31.10 | 31.10 | 469,900 | +0.97(+3.22%) |
Jun 30, 2016 | 29.19 | 30.16 | 28.33 | 30.13 | 610,851 | +0.80(+2.73%) |
Jun 29, 2016 | 28.88 | 29.55 | 28.35 | 29.33 | 477,513 | +1.08(+3.82%) |
Jun 28, 2016 | 27.38 | 28.24 | 27.03 | 28.25 | 368,392 | +1.29(+4.78%) |
Jun 27, 2016 | 28.14 | 28.42 | 26.55 | 26.96 | 506,924 | -1.58(-5.54%) |
Jun 24, 2016 | 29.71 | 30.46 | 28.42 | 28.54 | 1,737,687 | -2.26(-7.34%) |
Jun 23, 2016 | 29.39 | 30.89 | 28.70 | 30.80 | 826,013 | +2.45(+8.64%) |
Jun 22, 2016 | 28.98 | 29.80 | 27.95 | 28.35 | 483,522 | -0.55(-1.90%) |
Jun 21, 2016 | 29.60 | 29.60 | 28.57 | 28.90 | 479,745 | -0.69(-2.33%) |
Jun 20, 2016 | 28.97 | 30.28 | 28.74 | 29.59 | 488,461 | +1.27(+4.48%) |
Jun 17, 2016 | 28.98 | 29.45 | 28.28 | 28.32 | 686,601 | -0.63(-2.18%) |
Jun 16, 2016 | 28.50 | 29.05 | 27.63 | 28.95 | 615,390 | +0.31(+1.08%) |
Jun 15, 2016 | 28.10 | 29.25 | 27.70 | 28.64 | 699,972 | +0.48(+1.70%) |
Jun 14, 2016 | 28.66 | 29.60 | 27.53 | 28.16 | 754,310 | -0.97(-3.33%) |
Jun 13, 2016 | 30.00 | 30.26 | 28.79 | 29.13 | 738,534 | -1.26(-4.15%) |
Jun 10, 2016 | 32.00 | 32.48 | 30.10 | 30.39 | 646,772 | -1.70(-5.30%) |
Jun 09, 2016 | 34.71 | 34.75 | 32.00 | 32.09 | 587,824 | -2.85(-8.16%) |
Jun 08, 2016 | 34.30 | 35.52 | 34.30 | 34.94 | 623,953 | +0.97(+2.86%) |
Jun 07, 2016 | 33.90 | 34.25 | 33.17 | 33.97 | 320,471 | -0.32(-0.93%) |
Jun 06, 2016 | 33.61 | 34.58 | 32.04 | 34.29 | 489,934 | +0.94(+2.82%) |
Jun 03, 2016 | 34.10 | 34.18 | 32.78 | 33.35 | 478,499 | -0.82(-2.40%) |
Jun 02, 2016 | 33.60 | 34.42 | 33.56 | 34.17 | 465,863 | +0.41(+1.21%) |
Jun 01, 2016 | 32.86 | 33.84 | 32.30 | 33.76 | 447,709 | +0.85(+2.58%) |
May 31, 2016 | 31.79 | 33.25 | 31.46 | 32.91 | 801,659 | +1.43(+4.54%) |
May 27, 2016 | 31.33 | 31.48 | 31.48 | 31.48 | 327,300 | +0.07(+0.22%) |
May 26, 2016 | 31.68 | 32.12 | 30.37 | 31.41 | 320,010 | -0.32(-1.01%) |
May 25, 2016 | 30.65 | 32.25 | 30.52 | 31.73 | 481,259 | +1.22(+4.00%) |
May 24, 2016 | 31.00 | 31.89 | 29.15 | 30.51 | 1,938,357 | -2.12(-6.50%) |
May 23, 2016 | 31.33 | 32.80 | 30.12 | 32.63 | 562,364 | +1.42(+4.55%) |
May 20, 2016 | 30.41 | 32.05 | 29.92 | 31.21 | 826,110 | +0.93(+3.07%) |
May 19, 2016 | 31.01 | 31.38 | 29.71 | 30.28 | 760,609 | -1.14(-3.63%) |
May 18, 2016 | 31.73 | 32.02 | 30.53 | 31.42 | 742,485 | -0.43(-1.35%) |
May 17, 2016 | 31.84 | 32.20 | 30.68 | 31.85 | 1,058,356 | -0.94(-2.87%) |
May 16, 2016 | 32.17 | 33.24 | 30.15 | 32.79 | 317,791 | +0.70(+2.18%) |
May 13, 2016 | 31.46 | 32.45 | 30.85 | 32.09 | 317,680 | +0.43(+1.36%) |
May 12, 2016 | 33.00 | 33.00 | 30.85 | 31.66 | 348,022 | -1.14(-3.48%) |
May 11, 2016 | 34.40 | 34.69 | 32.64 | 32.80 | 392,766 | -1.81(-5.23%) |
May 10, 2016 | 35.19 | 35.19 | 33.50 | 34.61 | 391,142 | -0.26(-0.75%) |
May 09, 2016 | 34.06 | 35.98 | 34.06 | 34.87 | 350,516 | +1.04(+3.07%) |
May 06, 2016 | 34.09 | 35.90 | 33.01 | 33.83 | 514,500 | -0.96(-2.76%) |
May 05, 2016 | 35.17 | 35.62 | 34.07 | 34.79 | 373,258 | -0.37(-1.05%) |
May 04, 2016 | 36.29 | 36.29 | 34.51 | 35.16 | 430,437 | -1.04(-2.87%) |
May 03, 2016 | 37.93 | 38.36 | 36.08 | 36.20 | 296,446 | -2.02(-5.29%) |