Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.67 | 42.14 | 40.83 | 41.04 | 145,044 | -1.44(-3.39%) |
Jul 28, 2016 | 41.98 | 42.79 | 41.98 | 42.48 | 29,421 | +0.45(+1.07%) |
Jul 27, 2016 | 43.30 | 43.80 | 41.83 | 42.03 | 36,869 | -2.04(-4.63%) |
Jul 26, 2016 | 43.96 | 44.25 | 43.92 | 44.07 | 16,546 | -0.53(-1.18%) |
Jul 25, 2016 | 44.55 | 44.73 | 43.91 | 44.60 | 65,164 | +0.89(+2.03%) |
Jul 22, 2016 | 43.62 | 44.00 | 43.62 | 43.71 | 25,340 | +1.04(+2.44%) |
Jul 21, 2016 | 44.37 | 44.44 | 42.63 | 42.67 | 89,415 | -2.04(-4.56%) |
Jul 20, 2016 | 44.65 | 44.84 | 44.00 | 44.71 | 49,142 | +1.79(+4.17%) |
Jul 19, 2016 | 43.08 | 43.20 | 42.73 | 42.92 | 14,359 | -0.07(-0.16%) |
Jul 18, 2016 | 43.14 | 43.44 | 42.66 | 42.99 | 32,838 | -0.25(-0.58%) |
Jul 15, 2016 | 43.69 | 43.73 | 42.96 | 43.24 | 28,838 | +0.40(+0.93%) |
Jul 14, 2016 | 43.79 | 44.00 | 42.72 | 42.84 | 35,246 | +1.06(+2.54%) |
Jul 13, 2016 | 42.02 | 42.41 | 41.77 | 41.78 | 20,168 | -1.19(-2.77%) |
Jul 12, 2016 | 41.63 | 43.00 | 41.63 | 42.97 | 50,427 | +2.06(+5.04%) |
Jul 11, 2016 | 40.20 | 40.95 | 40.20 | 40.91 | 22,630 | +1.18(+2.97%) |
Jul 08, 2016 | 40.39 | 41.07 | 39.71 | 39.73 | 57,218 | -0.68(-1.68%) |
Jul 07, 2016 | 40.32 | 41.08 | 40.17 | 40.41 | 40,478 | -0.25(-0.61%) |
Jul 05, 2016 | 41.33 | 41.77 | 40.60 | 40.66 | 41,723 | -1.08(-2.59%) |
Jul 01, 2016 | 42.25 | 41.74 | 41.74 | 41.74 | 52,600 | -2.00(-4.57%) |
Jun 30, 2016 | 44.17 | 44.60 | 43.74 | 43.74 | 30,645 | -0.53(-1.20%) |
Jun 29, 2016 | 44.24 | 44.40 | 43.32 | 44.27 | 50,810 | -0.62(-1.38%) |
Jun 28, 2016 | 44.61 | 45.04 | 44.14 | 44.89 | 71,832 | +1.53(+3.53%) |
Jun 27, 2016 | 43.62 | 44.25 | 43.15 | 43.36 | 66,777 | -0.86(-1.94%) |
Jun 24, 2016 | 43.17 | 45.14 | 42.76 | 44.22 | 114,130 | -7.56(-14.60%) |
Jun 23, 2016 | 51.27 | 51.78 | 50.65 | 51.78 | 32,341 | +1.09(+2.15%) |
Jun 22, 2016 | 50.81 | 50.91 | 50.35 | 50.69 | 25,642 | -0.09(-0.18%) |
Jun 21, 2016 | 49.83 | 50.82 | 49.66 | 50.78 | 83,605 | +3.00(+6.28%) |
Jun 20, 2016 | 49.10 | 49.26 | 47.78 | 47.78 | 61,358 | +0.67(+1.42%) |
Jun 17, 2016 | 47.92 | 48.47 | 47.00 | 47.11 | 120,020 | -1.73(-3.54%) |
Jun 16, 2016 | 45.62 | 49.01 | 45.14 | 48.84 | 62,050 | +1.35(+2.84%) |
Jun 15, 2016 | 48.83 | 48.93 | 47.35 | 47.49 | 88,087 | -1.07(-2.20%) |
Jun 14, 2016 | 48.26 | 49.05 | 48.22 | 48.56 | 42,630 | -0.11(-0.23%) |
Jun 13, 2016 | 48.47 | 49.42 | 48.47 | 48.67 | 22,767 | -1.14(-2.28%) |
Jun 10, 2016 | 50.02 | 50.55 | 49.44 | 49.81 | 45,502 | -0.82(-1.62%) |
Jun 09, 2016 | 51.36 | 51.36 | 50.17 | 50.63 | 37,280 | -0.75(-1.46%) |
Jun 08, 2016 | 51.64 | 51.72 | 51.12 | 51.38 | 49,802 | -2.32(-4.32%) |
Jun 07, 2016 | 54.15 | 54.15 | 53.47 | 53.70 | 15,860 | +0.16(+0.30%) |
Jun 06, 2016 | 53.65 | 54.06 | 53.30 | 53.54 | 35,282 | -0.24(-0.45%) |
Jun 03, 2016 | 54.60 | 54.60 | 53.71 | 53.78 | 134,645 | -4.66(-7.97%) |
Jun 02, 2016 | 58.35 | 58.52 | 58.17 | 58.44 | 6,792 | +0.34(+0.59%) |
Jun 01, 2016 | 58.00 | 59.14 | 57.90 | 58.10 | 36,782 | +0.20(+0.35%) |
May 31, 2016 | 59.30 | 59.30 | 57.43 | 57.90 | 34,398 | -0.73(-1.24%) |
May 27, 2016 | 57.62 | 58.63 | 58.63 | 58.63 | 80,700 | +1.47(+2.57%) |
May 26, 2016 | 55.86 | 57.33 | 55.61 | 57.16 | 28,180 | +0.57(+1.01%) |
May 25, 2016 | 57.03 | 57.42 | 56.47 | 56.59 | 78,492 | +0.58(+1.04%) |
May 24, 2016 | 54.84 | 56.10 | 54.76 | 56.01 | 144,313 | +2.83(+5.32%) |
May 23, 2016 | 53.92 | 54.03 | 52.98 | 53.18 | 56,530 | +0.42(+0.80%) |
May 20, 2016 | 52.15 | 53.22 | 52.10 | 52.76 | 21,838 | +0.14(+0.27%) |
May 19, 2016 | 53.68 | 53.72 | 52.46 | 52.62 | 60,981 | +0.25(+0.48%) |
May 18, 2016 | 50.88 | 52.53 | 50.10 | 52.37 | 38,481 | +2.79(+5.63%) |
May 17, 2016 | 50.37 | 50.50 | 49.35 | 49.58 | 16,205 | -0.65(-1.29%) |
May 16, 2016 | 48.78 | 50.51 | 48.73 | 50.23 | 23,487 | -0.10(-0.20%) |
May 13, 2016 | 51.07 | 51.35 | 50.33 | 50.33 | 18,637 | -0.72(-1.41%) |
May 12, 2016 | 49.98 | 51.18 | 49.55 | 51.05 | 67,463 | +1.21(+2.43%) |
May 11, 2016 | 50.05 | 50.65 | 49.73 | 49.84 | 49,851 | -1.41(-2.75%) |
May 10, 2016 | 51.51 | 52.25 | 50.81 | 51.25 | 57,874 | -0.30(-0.58%) |
May 09, 2016 | 50.97 | 51.65 | 50.88 | 51.55 | 47,929 | +2.91(+5.98%) |
May 06, 2016 | 49.02 | 49.14 | 47.98 | 48.64 | 41,785 | -1.47(-2.93%) |
May 05, 2016 | 49.31 | 51.02 | 49.29 | 50.11 | 44,938 | +0.25(+0.50%) |
May 04, 2016 | 49.14 | 50.67 | 48.77 | 49.86 | 52,975 | +0.88(+1.80%) |
May 03, 2016 | 48.10 | 49.49 | 48.07 | 48.98 | 68,396 | +0.29(+0.60%) |