Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.03 | 47.63 | 44.89 | 47.38 | 994,720 | +1.72(+3.77%) |
Jul 28, 2016 | 44.21 | 45.92 | 44.20 | 45.66 | 1,119,866 | +1.42(+3.21%) |
Jul 27, 2016 | 45.73 | 46.42 | 43.70 | 44.24 | 1,328,895 | -0.98(-2.17%) |
Jul 26, 2016 | 44.32 | 45.35 | 43.91 | 45.22 | 829,119 | +0.66(+1.48%) |
Jul 25, 2016 | 46.98 | 47.10 | 44.06 | 44.56 | 1,862,096 | -2.91(-6.13%) |
Jul 22, 2016 | 47.98 | 48.05 | 47.01 | 47.47 | 1,074,333 | -0.20(-0.42%) |
Jul 21, 2016 | 48.84 | 50.12 | 47.62 | 47.67 | 884,866 | -0.95(-1.95%) |
Jul 20, 2016 | 48.04 | 49.05 | 46.94 | 48.62 | 923,868 | +0.04(+0.08%) |
Jul 19, 2016 | 48.79 | 49.29 | 48.35 | 48.58 | 764,193 | -0.53(-1.08%) |
Jul 18, 2016 | 48.74 | 49.38 | 48.19 | 49.11 | 944,566 | -0.12(-0.24%) |
Jul 15, 2016 | 48.70 | 49.28 | 48.46 | 49.23 | 683,740 | +0.82(+1.69%) |
Jul 14, 2016 | 49.39 | 49.69 | 48.14 | 48.41 | 707,120 | -0.09(-0.19%) |
Jul 13, 2016 | 49.51 | 49.71 | 46.94 | 48.50 | 1,474,607 | -1.19(-2.39%) |
Jul 12, 2016 | 47.80 | 50.21 | 47.60 | 49.69 | 874,326 | +2.89(+6.18%) |
Jul 11, 2016 | 48.07 | 48.37 | 46.74 | 46.80 | 895,508 | -0.69(-1.45%) |
Jul 08, 2016 | 47.55 | 48.01 | 46.71 | 47.49 | 929,917 | +0.78(+1.67%) |
Jul 07, 2016 | 48.47 | 49.41 | 46.25 | 46.71 | 1,008,999 | -0.68(-1.43%) |
Jul 06, 2016 | 45.52 | 47.67 | 45.04 | 47.39 | 1,944,096 | +1.59(+3.47%) |
Jul 05, 2016 | 46.67 | 46.67 | 45.08 | 45.80 | 1,097,562 | -2.23(-4.64%) |
Jul 01, 2016 | 48.23 | 48.03 | 48.03 | 48.03 | 1,114,500 | -0.18(-0.37%) |
Jun 30, 2016 | 47.14 | 49.15 | 46.45 | 48.21 | 1,658,580 | +0.89(+1.88%) |
Jun 29, 2016 | 46.93 | 47.64 | 46.29 | 47.32 | 1,110,418 | +1.17(+2.54%) |
Jun 28, 2016 | 45.30 | 46.27 | 45.21 | 46.15 | 1,170,463 | +2.29(+5.22%) |
Jun 27, 2016 | 45.85 | 46.25 | 43.29 | 43.86 | 1,145,284 | -2.66(-5.72%) |
Jun 24, 2016 | 47.10 | 48.08 | 46.15 | 46.52 | 1,417,520 | -3.33(-6.68%) |
Jun 23, 2016 | 49.84 | 50.08 | 49.08 | 49.85 | 988,591 | +0.72(+1.47%) |
Jun 22, 2016 | 49.75 | 50.64 | 48.54 | 49.13 | 1,417,634 | -0.11(-0.22%) |
Jun 21, 2016 | 48.42 | 49.60 | 47.38 | 49.24 | 2,064,850 | +0.82(+1.69%) |
Jun 20, 2016 | 48.17 | 49.23 | 48.01 | 48.42 | 1,295,502 | +1.23(+2.61%) |
Jun 17, 2016 | 45.60 | 47.45 | 45.47 | 47.19 | 1,745,679 | +2.27(+5.05%) |
Jun 16, 2016 | 45.48 | 45.49 | 43.66 | 44.92 | 1,042,070 | -1.18(-2.56%) |
Jun 15, 2016 | 45.79 | 47.22 | 45.25 | 46.10 | 1,031,909 | -0.12(-0.26%) |
Jun 14, 2016 | 45.13 | 46.30 | 44.77 | 46.22 | 877,629 | +0.93(+2.05%) |
Jun 13, 2016 | 45.73 | 46.87 | 45.19 | 45.29 | 1,051,559 | -0.99(-2.14%) |
Jun 10, 2016 | 47.91 | 48.06 | 45.99 | 46.28 | 980,599 | -2.40(-4.93%) |
Jun 09, 2016 | 48.56 | 49.04 | 47.99 | 48.68 | 1,259,953 | -0.82(-1.66%) |
Jun 08, 2016 | 50.00 | 51.27 | 49.47 | 49.50 | 1,725,690 | -0.30(-0.60%) |
Jun 07, 2016 | 48.83 | 49.82 | 48.15 | 49.80 | 1,798,515 | +1.62(+3.36%) |
Jun 06, 2016 | 47.67 | 48.42 | 47.23 | 48.18 | 1,014,468 | +1.20(+2.55%) |
Jun 03, 2016 | 48.11 | 48.73 | 46.52 | 46.98 | 1,116,727 | -1.00(-2.08%) |
Jun 02, 2016 | 47.54 | 47.99 | 46.66 | 47.98 | 1,295,406 | -0.41(-0.85%) |
Jun 01, 2016 | 46.69 | 48.50 | 46.42 | 48.39 | 1,146,589 | +0.77(+1.62%) |
May 31, 2016 | 47.55 | 48.95 | 47.43 | 47.62 | 1,411,354 | +0.21(+0.44%) |
May 27, 2016 | 47.17 | 47.41 | 47.41 | 47.41 | 936,900 | -0.26(-0.55%) |
May 26, 2016 | 47.21 | 48.34 | 47.14 | 47.67 | 1,529,983 | +0.63(+1.34%) |
May 25, 2016 | 45.47 | 47.24 | 45.47 | 47.04 | 1,994,819 | +1.95(+4.32%) |
May 24, 2016 | 44.69 | 45.98 | 43.96 | 45.09 | 1,374,490 | +1.10(+2.50%) |
May 23, 2016 | 43.03 | 44.25 | 42.88 | 43.99 | 858,546 | +0.31(+0.71%) |
May 20, 2016 | 43.55 | 44.23 | 42.71 | 43.68 | 1,386,926 | +0.37(+0.85%) |
May 19, 2016 | 43.87 | 44.48 | 42.71 | 43.31 | 1,413,242 | -1.29(-2.89%) |
May 18, 2016 | 45.79 | 46.43 | 44.27 | 44.60 | 1,238,054 | -1.35(-2.94%) |
May 17, 2016 | 45.02 | 46.77 | 44.63 | 45.95 | 1,749,146 | +0.96(+2.13%) |
May 16, 2016 | 43.46 | 45.50 | 43.46 | 44.99 | 1,838,857 | +2.81(+6.66%) |
May 13, 2016 | 42.87 | 43.93 | 41.64 | 42.18 | 1,293,746 | -0.90(-2.09%) |
May 12, 2016 | 43.06 | 43.90 | 42.13 | 43.08 | 1,842,419 | +0.82(+1.94%) |
May 11, 2016 | 40.68 | 42.80 | 39.74 | 42.26 | 2,453,668 | +1.76(+4.35%) |
May 10, 2016 | 39.43 | 40.72 | 39.36 | 40.50 | 2,731,099 | +1.65(+4.25%) |
May 09, 2016 | 39.79 | 40.39 | 38.11 | 38.85 | 2,309,586 | -1.34(-3.33%) |
May 06, 2016 | 40.52 | 42.25 | 39.66 | 40.19 | 2,288,513 | +0.05(+0.12%) |
May 05, 2016 | 39.89 | 40.98 | 38.95 | 40.14 | 1,748,472 | +1.39(+3.59%) |
May 04, 2016 | 40.83 | 41.73 | 38.46 | 38.75 | 1,758,532 | -1.98(-4.86%) |
May 03, 2016 | 42.03 | 42.35 | 40.35 | 40.73 | 2,177,754 | -2.38(-5.52%) |