Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.79 | 47.79 | 46.00 | 46.00 | 3,912 | -2.00(-4.17%) |
Jul 28, 2016 | 48.00 | 48.50 | 48.00 | 48.00 | 2,229 | +0.36(+0.76%) |
Jul 27, 2016 | 48.00 | 48.40 | 47.64 | 47.64 | 2,212 | -0.19(-0.40%) |
Jul 26, 2016 | 47.73 | 48.20 | 47.73 | 47.83 | 2,782 | +0.48(+1.01%) |
Jul 25, 2016 | 47.03 | 49.28 | 47.03 | 47.35 | 9,845 | +0.54(+1.15%) |
Jul 22, 2016 | 46.97 | 47.18 | 46.67 | 46.81 | 7,299 | +0.60(+1.30%) |
Jul 21, 2016 | 46.35 | 47.00 | 46.21 | 46.21 | 3,925 | -0.39(-0.84%) |
Jul 20, 2016 | 46.54 | 47.00 | 46.20 | 46.60 | 11,442 | +0.19(+0.41%) |
Jul 19, 2016 | 47.00 | 47.90 | 46.40 | 46.41 | 2,327 | -1.10(-2.32%) |
Jul 18, 2016 | 46.00 | 47.62 | 46.00 | 47.51 | 3,033 | +1.00(+2.15%) |
Jul 15, 2016 | 46.17 | 47.06 | 46.17 | 46.51 | 1,081 | -0.46(-0.98%) |
Jul 14, 2016 | 46.99 | 47.00 | 45.81 | 46.97 | 2,569 | +0.26(+0.56%) |
Jul 13, 2016 | 46.96 | 47.53 | 45.80 | 46.71 | 11,618 | +0.14(+0.30%) |
Jul 12, 2016 | 45.72 | 48.00 | 43.53 | 46.57 | 4,846 | +1.32(+2.92%) |
Jul 11, 2016 | 45.00 | 46.09 | 45.00 | 45.25 | 1,989 | +1.14(+2.58%) |
Jul 08, 2016 | 45.00 | 45.28 | 43.76 | 44.11 | 6,715 | -1.05(-2.33%) |
Jul 07, 2016 | 45.70 | 46.00 | 45.11 | 45.16 | 1,498 | -0.84(-1.83%) |
Jul 06, 2016 | 47.35 | 47.35 | 45.53 | 46.00 | 1,792 | -1.25(-2.65%) |
Jul 05, 2016 | 49.59 | 50.00 | 47.25 | 47.25 | 2,321 | -4.75(-9.13%) |
Jul 01, 2016 | 49.65 | 52.00 | 52.00 | 52.00 | 10,500 | +2.00(+4.00%) |
Jun 30, 2016 | 51.00 | 51.10 | 49.21 | 50.00 | 3,193 | -1.20(-2.34%) |
Jun 29, 2016 | 51.55 | 51.76 | 48.86 | 51.20 | 4,425 | +0.15(+0.29%) |
Jun 28, 2016 | 57.30 | 57.30 | 51.05 | 51.05 | 7,905 | -6.25(-10.91%) |
Jun 27, 2016 | 55.36 | 57.75 | 55.36 | 57.30 | 8,938 | +1.77(+3.19%) |
Jun 24, 2016 | 56.35 | 58.80 | 53.57 | 55.53 | 82,962 | -1.69(-2.95%) |
Jun 23, 2016 | 58.81 | 58.81 | 56.73 | 57.22 | 6,596 | -1.87(-3.16%) |
Jun 22, 2016 | 59.89 | 59.89 | 58.00 | 59.09 | 2,359 | -0.68(-1.14%) |
Jun 21, 2016 | 59.36 | 61.76 | 59.36 | 59.77 | 5,810 | +0.20(+0.34%) |
Jun 20, 2016 | 60.35 | 60.69 | 56.72 | 59.57 | 4,583 | -0.60(-1.00%) |
Jun 17, 2016 | 55.92 | 60.17 | 55.92 | 60.17 | 13,620 | +4.92(+8.90%) |
Jun 16, 2016 | 55.52 | 56.40 | 54.04 | 55.25 | 4,465 | +0.10(+0.18%) |
Jun 15, 2016 | 54.61 | 57.70 | 53.70 | 55.15 | 5,964 | +1.15(+2.13%) |
Jun 14, 2016 | 55.83 | 55.83 | 54.00 | 54.00 | 8,172 | -1.30(-2.35%) |
Jun 13, 2016 | 57.20 | 57.20 | 52.26 | 55.30 | 10,620 | -1.71(-3.00%) |
Jun 10, 2016 | 57.30 | 57.68 | 57.01 | 57.01 | 2,203 | -0.87(-1.50%) |
Jun 09, 2016 | 61.00 | 61.00 | 56.75 | 57.88 | 4,667 | -5.73(-9.01%) |
Jun 08, 2016 | 52.55 | 64.23 | 51.28 | 63.61 | 16,008 | +11.47(+22.00%) |
Jun 07, 2016 | 53.63 | 53.63 | 51.01 | 52.14 | 3,051 | -0.86(-1.62%) |
Jun 06, 2016 | 51.06 | 54.00 | 51.06 | 53.00 | 3,133 | +1.25(+2.42%) |
Jun 03, 2016 | 50.21 | 51.75 | 50.21 | 51.75 | 2,069 | +1.35(+2.68%) |
Jun 02, 2016 | 50.00 | 50.40 | 50.00 | 50.40 | 412 | -2.04(-3.89%) |
Jun 01, 2016 | 52.44 | 52.44 | 52.44 | 52.44 | 615 | +0.04(+0.08%) |
May 31, 2016 | 47.60 | 52.40 | 47.33 | 52.40 | 6,467 | +5.36(+11.39%) |
May 27, 2016 | 46.56 | 47.04 | 47.04 | 47.04 | 21,700 | +0.44(+0.94%) |
May 26, 2016 | 47.21 | 47.21 | 46.25 | 46.60 | 15,949 | +0.10(+0.22%) |
May 25, 2016 | 47.44 | 47.52 | 46.10 | 46.50 | 16,448 | -0.74(-1.57%) |
May 24, 2016 | 45.25 | 47.24 | 45.25 | 47.24 | 15,984 | +0.17(+0.36%) |
May 23, 2016 | 44.17 | 48.00 | 44.17 | 47.07 | 23,371 | +2.38(+5.33%) |
May 20, 2016 | 44.29 | 44.69 | 44.29 | 44.69 | 1,151 | +0.97(+2.22%) |
May 19, 2016 | 43.73 | 44.87 | 43.50 | 43.72 | 9,827 | -0.28(-0.64%) |
May 18, 2016 | 44.26 | 45.32 | 44.00 | 44.00 | 2,448 | +0.00(+0.00%) |
May 17, 2016 | 44.75 | 44.75 | 43.77 | 44.00 | 3,297 | -1.09(-2.42%) |
May 16, 2016 | 45.21 | 45.21 | 45.02 | 45.09 | 1,415 | +0.10(+0.22%) |
May 13, 2016 | 44.99 | 44.99 | 44.99 | 44.99 | 531 | -0.46(-1.01%) |
May 12, 2016 | 45.48 | 45.48 | 44.70 | 45.45 | 2,822 | +0.16(+0.35%) |
May 11, 2016 | 45.48 | 45.48 | 44.70 | 45.29 | 2,977 | -1.45(-3.10%) |
May 10, 2016 | 45.78 | 46.74 | 45.00 | 46.74 | 13,007 | +1.96(+4.38%) |
May 09, 2016 | 44.00 | 44.89 | 43.42 | 44.78 | 7,201 | +0.08(+0.18%) |
May 06, 2016 | 46.25 | 46.25 | 39.35 | 44.70 | 17,162 | -1.10(-2.40%) |
May 05, 2016 | 45.75 | 46.60 | 45.01 | 45.80 | 7,193 | +1.19(+2.67%) |
May 04, 2016 | 45.65 | 45.97 | 44.52 | 44.61 | 4,529 | -1.04(-2.28%) |
May 03, 2016 | 45.34 | 45.69 | 44.73 | 45.65 | 13,950 | +0.10(+0.22%) |