Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.06 | 54.63 | 51.45 | 53.89 | 1,735,056 | +3.14(+6.18%) |
Jul 28, 2016 | 51.01 | 51.01 | 49.65 | 50.75 | 923,173 | -1.36(-2.62%) |
Jul 27, 2016 | 52.45 | 53.04 | 51.46 | 52.11 | 512,275 | -0.10(-0.18%) |
Jul 26, 2016 | 51.54 | 52.24 | 51.19 | 52.21 | 510,000 | +0.85(+1.65%) |
Jul 25, 2016 | 51.00 | 51.80 | 50.80 | 51.36 | 527,249 | +0.42(+0.82%) |
Jul 22, 2016 | 51.12 | 51.54 | 49.73 | 50.94 | 588,556 | -0.35(-0.69%) |
Jul 21, 2016 | 50.56 | 52.14 | 49.77 | 51.29 | 922,793 | +1.86(+3.76%) |
Jul 20, 2016 | 48.95 | 49.94 | 48.66 | 49.44 | 573,090 | +0.38(+0.78%) |
Jul 19, 2016 | 48.46 | 49.09 | 48.28 | 49.05 | 493,338 | +0.37(+0.76%) |
Jul 18, 2016 | 47.62 | 48.82 | 42.71 | 48.68 | 636,421 | +0.95(+2.00%) |
Jul 15, 2016 | 48.11 | 48.11 | 47.26 | 47.73 | 383,237 | -0.16(-0.34%) |
Jul 14, 2016 | 48.01 | 48.58 | 47.68 | 47.89 | 457,503 | +0.42(+0.88%) |
Jul 13, 2016 | 47.49 | 47.75 | 46.34 | 47.47 | 631,277 | +0.00(+0.00%) |
Jul 12, 2016 | 47.21 | 47.90 | 46.96 | 47.47 | 451,416 | +0.97(+2.09%) |
Jul 11, 2016 | 46.08 | 47.39 | 45.97 | 46.50 | 408,819 | +0.78(+1.71%) |
Jul 08, 2016 | 44.64 | 46.10 | 43.92 | 45.72 | 545,905 | +1.79(+4.08%) |
Jul 07, 2016 | 43.96 | 45.27 | 43.43 | 43.92 | 429,783 | +0.20(+0.46%) |
Jul 06, 2016 | 42.96 | 44.08 | 42.60 | 43.72 | 566,362 | +0.46(+1.06%) |
Jul 05, 2016 | 44.89 | 44.89 | 42.77 | 43.27 | 740,877 | -2.10(-4.62%) |
Jul 01, 2016 | 44.79 | 45.36 | 45.36 | 45.36 | 772,057 | +0.92(+2.08%) |
Jun 30, 2016 | 44.12 | 44.44 | 42.59 | 44.44 | 877,655 | +0.62(+1.41%) |
Jun 29, 2016 | 43.76 | 44.15 | 42.48 | 43.82 | 976,288 | +0.53(+1.23%) |
Jun 28, 2016 | 43.98 | 44.11 | 42.58 | 43.29 | 1,108,143 | +0.58(+1.36%) |
Jun 27, 2016 | 45.62 | 45.69 | 42.69 | 42.70 | 1,164,193 | -3.79(-8.16%) |
Jun 24, 2016 | 50.41 | 50.41 | 46.21 | 46.50 | 1,222,457 | -6.03(-11.47%) |
Jun 23, 2016 | 52.13 | 52.98 | 51.76 | 52.52 | 445,092 | +1.39(+2.72%) |
Jun 22, 2016 | 50.73 | 51.96 | 50.45 | 51.13 | 525,759 | +0.44(+0.86%) |
Jun 21, 2016 | 51.22 | 51.62 | 50.00 | 50.69 | 413,241 | -1.28(-2.46%) |
Jun 20, 2016 | 52.12 | 52.87 | 51.22 | 51.97 | 483,062 | +1.36(+2.69%) |
Jun 17, 2016 | 50.46 | 51.53 | 50.33 | 50.61 | 604,810 | +0.30(+0.59%) |
Jun 16, 2016 | 49.96 | 50.46 | 49.07 | 50.31 | 367,753 | -0.22(-0.43%) |
Jun 15, 2016 | 50.38 | 51.40 | 50.05 | 50.53 | 341,040 | +0.60(+1.20%) |
Jun 14, 2016 | 50.69 | 51.61 | 49.89 | 49.93 | 565,513 | -1.12(-2.19%) |
Jun 13, 2016 | 51.49 | 51.70 | 50.99 | 51.05 | 481,979 | -0.80(-1.54%) |
Jun 10, 2016 | 51.69 | 52.77 | 51.40 | 51.85 | 463,823 | -1.02(-1.93%) |
Jun 09, 2016 | 52.41 | 52.99 | 51.92 | 52.87 | 289,823 | -0.30(-0.56%) |
Jun 08, 2016 | 53.16 | 53.43 | 52.72 | 53.16 | 459,855 | +0.40(+0.76%) |
Jun 07, 2016 | 50.75 | 53.03 | 50.75 | 52.76 | 453,183 | +2.14(+4.22%) |
Jun 06, 2016 | 49.54 | 50.97 | 49.25 | 50.63 | 764,349 | +1.19(+2.41%) |
Jun 03, 2016 | 50.53 | 50.58 | 49.03 | 49.44 | 626,137 | -1.10(-2.17%) |
Jun 02, 2016 | 49.88 | 50.78 | 49.76 | 50.53 | 985,108 | +0.45(+0.89%) |
Jun 01, 2016 | 50.74 | 50.74 | 49.44 | 50.08 | 1,120,797 | -1.13(-2.22%) |
May 31, 2016 | 52.05 | 52.30 | 51.02 | 51.22 | 637,160 | -0.80(-1.54%) |
May 27, 2016 | 51.49 | 52.02 | 52.02 | 52.02 | 334,058 | +0.59(+1.15%) |
May 26, 2016 | 51.90 | 52.33 | 51.43 | 51.43 | 244,740 | -0.20(-0.39%) |
May 25, 2016 | 51.18 | 52.34 | 50.97 | 51.63 | 439,952 | +0.71(+1.39%) |
May 24, 2016 | 49.34 | 51.13 | 49.34 | 50.92 | 498,471 | +2.06(+4.21%) |
May 23, 2016 | 49.52 | 49.52 | 48.78 | 48.86 | 262,858 | -0.85(-1.71%) |
May 20, 2016 | 49.29 | 50.07 | 49.29 | 49.71 | 313,447 | +0.71(+1.46%) |
May 19, 2016 | 49.43 | 49.95 | 48.44 | 49.00 | 473,036 | -0.77(-1.55%) |
May 18, 2016 | 49.39 | 50.74 | 49.39 | 49.77 | 321,095 | +0.10(+0.19%) |
May 17, 2016 | 49.60 | 50.82 | 49.44 | 49.67 | 641,941 | -0.27(-0.53%) |
May 16, 2016 | 48.96 | 50.09 | 48.96 | 49.94 | 383,963 | +0.99(+2.03%) |
May 13, 2016 | 49.09 | 49.93 | 48.75 | 48.95 | 285,753 | -0.37(-0.75%) |
May 12, 2016 | 49.87 | 50.31 | 48.89 | 49.32 | 420,667 | -0.27(-0.54%) |
May 11, 2016 | 49.39 | 50.06 | 49.12 | 49.59 | 509,226 | -0.09(-0.17%) |
May 10, 2016 | 48.94 | 49.69 | 48.61 | 49.67 | 386,881 | +1.06(+2.18%) |
May 09, 2016 | 48.97 | 49.27 | 48.56 | 48.62 | 335,547 | -0.59(-1.20%) |
May 06, 2016 | 48.77 | 49.40 | 48.65 | 49.21 | 345,089 | +0.33(+0.68%) |
May 05, 2016 | 49.58 | 50.30 | 48.67 | 48.87 | 429,217 | -0.31(-0.64%) |
May 04, 2016 | 50.10 | 50.66 | 49.02 | 49.19 | 516,681 | -1.51(-2.97%) |
May 03, 2016 | 49.85 | 50.90 | 48.75 | 50.69 | 736,664 | -0.08(-0.15%) |