Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 55.58 | 57.91 | 55.35 | 57.65 | 51,069 | +3.44(+6.34%) |
Jul 28, 2016 | 54.85 | 54.87 | 53.56 | 54.21 | 33,365 | -1.11(-2.00%) |
Jul 27, 2016 | 55.64 | 56.08 | 54.87 | 55.32 | 5,204 | -0.07(-0.12%) |
Jul 26, 2016 | 54.81 | 56.25 | 54.81 | 55.39 | 14,799 | +0.57(+1.04%) |
Jul 25, 2016 | 55.69 | 55.69 | 53.89 | 54.82 | 19,749 | -1.49(-2.65%) |
Jul 22, 2016 | 54.94 | 56.58 | 54.48 | 56.31 | 12,196 | +1.56(+2.85%) |
Jul 21, 2016 | 55.38 | 56.24 | 53.99 | 54.75 | 96,521 | -1.50(-2.67%) |
Jul 20, 2016 | 55.41 | 56.95 | 55.41 | 56.25 | 8,735 | +0.66(+1.19%) |
Jul 19, 2016 | 55.05 | 55.59 | 54.13 | 55.59 | 5,395 | -0.02(-0.03%) |
Jul 18, 2016 | 53.41 | 55.75 | 53.41 | 55.60 | 17,985 | +1.94(+3.62%) |
Jul 15, 2016 | 53.26 | 53.83 | 52.60 | 53.66 | 9,717 | -0.01(-0.02%) |
Jul 14, 2016 | 54.43 | 54.70 | 53.31 | 53.67 | 23,267 | +2.22(+4.32%) |
Jul 13, 2016 | 50.31 | 51.50 | 49.23 | 51.45 | 16,175 | +1.24(+2.48%) |
Jul 12, 2016 | 51.32 | 52.02 | 50.21 | 50.21 | 20,492 | +0.90(+1.83%) |
Jul 11, 2016 | 49.19 | 49.71 | 48.99 | 49.30 | 45,107 | +0.95(+1.97%) |
Jul 08, 2016 | 47.97 | 48.51 | 44.26 | 48.35 | 57,960 | +4.10(+9.25%) |
Jul 07, 2016 | 45.39 | 46.30 | 44.26 | 44.26 | 5,569 | -0.89(-1.97%) |
Jul 06, 2016 | 44.96 | 45.16 | 43.12 | 45.15 | 15,176 | -0.60(-1.31%) |
Jul 05, 2016 | 46.53 | 47.19 | 45.22 | 45.75 | 14,924 | -3.09(-6.32%) |
Jul 01, 2016 | 48.01 | 48.83 | 48.83 | 48.83 | 8,368 | +1.18(+2.47%) |
Jun 30, 2016 | 46.73 | 48.38 | 46.17 | 47.66 | 10,738 | +1.35(+2.91%) |
Jun 29, 2016 | 44.89 | 46.64 | 44.89 | 46.31 | 31,636 | +3.47(+8.10%) |
Jun 28, 2016 | 42.01 | 42.84 | 41.64 | 42.84 | 8,748 | +3.43(+8.71%) |
Jun 27, 2016 | 40.92 | 40.94 | 38.71 | 39.40 | 15,250 | -1.55(-3.79%) |
Jun 24, 2016 | 40.51 | 42.39 | 40.13 | 40.96 | 24,543 | -3.74(-8.37%) |
Jun 23, 2016 | 42.69 | 44.70 | 42.28 | 44.70 | 12,087 | +3.45(+8.36%) |
Jun 22, 2016 | 41.96 | 42.93 | 41.25 | 41.25 | 9,902 | -0.61(-1.45%) |
Jun 21, 2016 | 41.85 | 42.13 | 40.17 | 41.86 | 19,544 | +0.77(+1.88%) |
Jun 20, 2016 | 41.18 | 42.04 | 41.07 | 41.08 | 7,059 | +1.94(+4.96%) |
Jun 17, 2016 | 39.28 | 39.47 | 38.98 | 39.14 | 1,748 | +1.02(+2.67%) |
Jun 16, 2016 | 36.55 | 38.12 | 35.27 | 38.12 | 10,662 | +1.19(+3.21%) |
Jun 15, 2016 | 36.86 | 37.63 | 36.25 | 36.94 | 4,095 | +0.56(+1.54%) |
Jun 14, 2016 | 38.33 | 38.79 | 35.87 | 36.38 | 12,034 | -1.91(-4.99%) |
Jun 13, 2016 | 37.40 | 38.74 | 37.23 | 38.29 | 11,570 | -0.51(-1.31%) |
Jun 10, 2016 | 40.44 | 40.52 | 38.80 | 38.80 | 13,186 | -3.74(-8.80%) |
Jun 09, 2016 | 43.67 | 43.67 | 42.10 | 42.54 | 9,759 | -1.43(-3.25%) |
Jun 08, 2016 | 42.26 | 44.09 | 42.26 | 43.97 | 25,279 | +3.98(+9.96%) |
Jun 07, 2016 | 38.79 | 40.17 | 38.48 | 39.99 | 9,869 | +0.81(+2.06%) |
Jun 06, 2016 | 39.07 | 39.67 | 38.55 | 39.18 | 12,345 | +0.10(+0.25%) |
Jun 03, 2016 | 38.26 | 39.08 | 37.75 | 39.08 | 12,639 | +2.44(+6.66%) |
Jun 02, 2016 | 34.84 | 36.83 | 34.78 | 36.65 | 6,690 | +1.36(+3.86%) |
Jun 01, 2016 | 33.73 | 35.28 | 33.32 | 35.28 | 13,045 | +1.23(+3.63%) |
May 31, 2016 | 35.28 | 35.78 | 33.77 | 34.05 | 16,248 | -1.01(-2.88%) |
May 27, 2016 | 35.81 | 35.06 | 35.06 | 35.06 | 12,859 | -1.51(-4.12%) |
May 26, 2016 | 37.48 | 37.48 | 36.25 | 36.56 | 11,909 | +0.58(+1.63%) |
May 25, 2016 | 37.13 | 37.72 | 35.86 | 35.98 | 15,261 | -0.23(-0.62%) |
May 24, 2016 | 37.23 | 37.58 | 35.76 | 36.20 | 10,423 | +0.61(+1.71%) |
May 23, 2016 | 35.76 | 36.52 | 35.57 | 35.60 | 40,046 | -2.40(-6.31%) |
May 20, 2016 | 38.05 | 38.77 | 37.72 | 37.99 | 16,745 | +0.88(+2.37%) |
May 19, 2016 | 36.72 | 37.27 | 35.83 | 37.12 | 22,678 | -0.63(-1.66%) |
May 18, 2016 | 38.40 | 40.09 | 37.74 | 37.74 | 28,411 | -2.19(-5.48%) |
May 17, 2016 | 40.92 | 41.14 | 39.47 | 39.93 | 21,923 | -1.46(-3.54%) |
May 16, 2016 | 41.34 | 42.17 | 41.32 | 41.40 | 20,551 | +0.44(+1.08%) |
May 13, 2016 | 43.69 | 43.81 | 40.42 | 40.96 | 14,231 | -3.91(-8.71%) |
May 12, 2016 | 44.58 | 45.60 | 42.52 | 44.87 | 8,305 | +0.18(+0.39%) |
May 11, 2016 | 46.31 | 46.31 | 44.23 | 44.69 | 20,897 | +0.47(+1.06%) |
May 10, 2016 | 42.21 | 44.33 | 42.13 | 44.22 | 16,231 | +4.02(+9.99%) |
May 09, 2016 | 40.58 | 40.58 | 35.59 | 40.20 | 53,377 | -1.24(-3.00%) |
May 06, 2016 | 40.24 | 41.72 | 39.89 | 41.45 | 44,210 | +0.81(+2.00%) |
May 05, 2016 | 42.20 | 42.46 | 40.15 | 40.63 | 5,521 | -1.36(-3.24%) |
May 04, 2016 | 41.02 | 42.13 | 40.58 | 41.99 | 7,250 | +1.03(+2.51%) |
May 03, 2016 | 42.57 | 42.57 | 40.68 | 40.97 | 28,284 | -3.73(-8.35%) |