Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.98 | 45.82 | 44.76 | 45.52 | 216,527 | +0.65(+1.45%) |
Jul 28, 2016 | 44.64 | 45.04 | 44.57 | 44.87 | 127,119 | +0.02(+0.04%) |
Jul 27, 2016 | 45.22 | 45.22 | 44.31 | 44.85 | 207,687 | -0.38(-0.84%) |
Jul 26, 2016 | 45.14 | 45.59 | 45.10 | 45.23 | 166,951 | +0.05(+0.10%) |
Jul 25, 2016 | 45.55 | 46.48 | 44.91 | 45.18 | 198,477 | -0.28(-0.61%) |
Jul 22, 2016 | 44.53 | 45.74 | 44.41 | 45.46 | 178,778 | +0.79(+1.77%) |
Jul 21, 2016 | 44.69 | 44.82 | 44.37 | 44.67 | 170,951 | -0.14(-0.31%) |
Jul 20, 2016 | 45.14 | 45.26 | 44.69 | 44.81 | 125,457 | -0.05(-0.10%) |
Jul 19, 2016 | 45.04 | 45.07 | 44.62 | 44.86 | 134,748 | -0.06(-0.12%) |
Jul 18, 2016 | 44.62 | 45.28 | 44.16 | 44.91 | 225,481 | +0.26(+0.58%) |
Jul 15, 2016 | 45.64 | 45.87 | 44.60 | 44.65 | 242,350 | -0.73(-1.62%) |
Jul 14, 2016 | 45.68 | 46.15 | 45.37 | 45.39 | 215,886 | +0.10(+0.23%) |
Jul 13, 2016 | 45.44 | 45.60 | 45.09 | 45.28 | 234,691 | +0.15(+0.33%) |
Jul 12, 2016 | 45.34 | 45.51 | 44.31 | 45.14 | 298,263 | -0.22(-0.49%) |
Jul 11, 2016 | 45.01 | 45.72 | 44.95 | 45.36 | 264,606 | +0.42(+0.93%) |
Jul 08, 2016 | 44.16 | 45.06 | 44.04 | 44.94 | 322,576 | +0.90(+2.05%) |
Jul 07, 2016 | 43.30 | 44.05 | 43.29 | 44.04 | 270,633 | +0.56(+1.28%) |
Jul 05, 2016 | 44.99 | 46.20 | 43.36 | 43.48 | 378,730 | -1.02(-2.30%) |
Jul 01, 2016 | 43.87 | 44.50 | 44.50 | 44.50 | 531,044 | +0.94(+2.16%) |
Jun 30, 2016 | 42.26 | 43.64 | 41.84 | 43.56 | 602,740 | +1.65(+3.93%) |
Jun 29, 2016 | 41.92 | 42.24 | 41.79 | 41.92 | 876,140 | +0.25(+0.60%) |
Jun 28, 2016 | 42.60 | 42.60 | 41.41 | 41.67 | 457,581 | -42.46(-50.47%) |
Jun 27, 2016 | 84.03 | 84.71 | 82.77 | 84.13 | 891,276 | -0.33(-0.39%) |
Jun 24, 2016 | 83.00 | 85.69 | 81.19 | 84.45 | 564,025 | -0.76(-0.89%) |
Jun 23, 2016 | 85.81 | 86.46 | 84.55 | 85.21 | 197,096 | +0.20(+0.23%) |
Jun 22, 2016 | 85.87 | 87.65 | 84.96 | 85.02 | 276,780 | -0.85(-0.99%) |
Jun 21, 2016 | 86.07 | 86.07 | 83.94 | 85.86 | 201,815 | -0.12(-0.14%) |
Jun 20, 2016 | 85.05 | 86.65 | 84.40 | 85.99 | 150,031 | +1.91(+2.27%) |
Jun 17, 2016 | 85.53 | 85.97 | 83.09 | 84.08 | 170,748 | -1.37(-1.60%) |
Jun 16, 2016 | 83.79 | 85.46 | 83.33 | 85.45 | 186,420 | +1.63(+1.94%) |
Jun 15, 2016 | 85.41 | 85.53 | 83.73 | 83.82 | 126,105 | -1.30(-1.53%) |
Jun 14, 2016 | 83.29 | 85.20 | 82.49 | 85.12 | 177,622 | +1.74(+2.08%) |
Jun 13, 2016 | 83.49 | 84.24 | 83.13 | 83.38 | 106,186 | +0.18(+0.21%) |
Jun 10, 2016 | 84.81 | 85.18 | 83.01 | 83.21 | 147,447 | -2.32(-2.72%) |
Jun 09, 2016 | 85.15 | 85.73 | 84.02 | 85.53 | 168,099 | +0.65(+0.77%) |
Jun 08, 2016 | 83.96 | 85.20 | 83.67 | 84.88 | 142,572 | +0.55(+0.65%) |
Jun 07, 2016 | 80.68 | 85.08 | 80.48 | 84.33 | 461,762 | +4.26(+5.32%) |
Jun 06, 2016 | 80.58 | 80.69 | 79.65 | 80.07 | 116,884 | -0.25(-0.31%) |
Jun 03, 2016 | 80.88 | 80.88 | 79.86 | 80.32 | 141,424 | -0.54(-0.67%) |
Jun 02, 2016 | 79.90 | 80.88 | 79.00 | 80.86 | 139,710 | +1.24(+1.55%) |
Jun 01, 2016 | 78.52 | 80.20 | 78.52 | 79.63 | 177,208 | +0.03(+0.04%) |
May 31, 2016 | 80.61 | 81.02 | 79.23 | 79.60 | 142,268 | -0.54(-0.67%) |
May 27, 2016 | 79.72 | 80.14 | 80.14 | 80.14 | 190,173 | +0.59(+0.75%) |
May 26, 2016 | 78.19 | 80.07 | 78.19 | 79.54 | 158,210 | +1.65(+2.12%) |
May 25, 2016 | 78.26 | 78.86 | 76.39 | 77.89 | 82,163 | -0.03(-0.04%) |
May 24, 2016 | 76.45 | 78.45 | 75.98 | 77.92 | 119,669 | +1.59(+2.08%) |
May 23, 2016 | 77.05 | 78.38 | 76.04 | 76.33 | 81,587 | -0.67(-0.87%) |
May 20, 2016 | 76.39 | 78.52 | 76.05 | 77.00 | 120,729 | +1.09(+1.44%) |
May 19, 2016 | 76.14 | 76.83 | 75.08 | 75.90 | 100,894 | -0.46(-0.61%) |
May 18, 2016 | 74.74 | 76.65 | 74.37 | 76.36 | 199,314 | +0.99(+1.32%) |
May 17, 2016 | 78.46 | 78.68 | 74.99 | 75.37 | 285,666 | -3.15(-4.01%) |
May 16, 2016 | 78.29 | 79.08 | 78.03 | 78.52 | 205,627 | +0.59(+0.76%) |
May 13, 2016 | 78.93 | 79.46 | 77.32 | 77.92 | 196,023 | -1.50(-1.89%) |
May 12, 2016 | 76.46 | 79.47 | 76.30 | 79.43 | 382,518 | +3.25(+4.26%) |
May 11, 2016 | 76.98 | 77.94 | 76.04 | 76.18 | 252,986 | -0.64(-0.83%) |
May 10, 2016 | 80.57 | 81.65 | 76.18 | 76.82 | 278,271 | -3.55(-4.42%) |
May 09, 2016 | 79.57 | 80.58 | 79.06 | 80.37 | 230,167 | +1.14(+1.44%) |
May 06, 2016 | 78.08 | 79.41 | 77.51 | 79.23 | 142,954 | +1.10(+1.41%) |
May 05, 2016 | 78.73 | 79.30 | 77.20 | 78.13 | 208,283 | -0.86(-1.09%) |
May 04, 2016 | 77.69 | 79.45 | 77.01 | 78.99 | 196,774 | +0.70(+0.89%) |
May 03, 2016 | 78.45 | 78.83 | 77.36 | 78.29 | 198,677 | -0.08(-0.11%) |