Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.39 | 44.94 | 43.01 | 43.14 | 192,672 | -1.62(-3.62%) |
Jul 28, 2016 | 46.64 | 46.64 | 43.90 | 44.76 | 365,079 | -2.18(-4.64%) |
Jul 27, 2016 | 45.87 | 47.49 | 45.75 | 46.94 | 411,880 | +1.21(+2.65%) |
Jul 26, 2016 | 46.37 | 46.37 | 45.09 | 45.73 | 434,799 | -0.41(-0.89%) |
Jul 25, 2016 | 46.08 | 46.83 | 45.82 | 46.14 | 194,626 | +0.25(+0.54%) |
Jul 22, 2016 | 45.80 | 46.55 | 44.91 | 45.89 | 134,638 | +0.31(+0.68%) |
Jul 21, 2016 | 46.15 | 46.44 | 44.95 | 45.58 | 304,214 | -0.33(-0.72%) |
Jul 20, 2016 | 43.93 | 46.34 | 43.86 | 45.91 | 334,770 | +2.07(+4.72%) |
Jul 19, 2016 | 46.94 | 47.18 | 43.51 | 43.84 | 387,440 | -3.49(-7.37%) |
Jul 18, 2016 | 47.10 | 47.55 | 46.43 | 47.33 | 212,783 | -0.01(-0.02%) |
Jul 15, 2016 | 47.21 | 47.38 | 46.21 | 47.34 | 428,260 | +0.66(+1.41%) |
Jul 14, 2016 | 45.07 | 47.23 | 43.75 | 46.68 | 354,855 | +1.69(+3.76%) |
Jul 13, 2016 | 45.64 | 45.64 | 44.22 | 44.99 | 314,650 | -0.33(-0.73%) |
Jul 12, 2016 | 45.00 | 46.15 | 44.82 | 45.32 | 322,681 | +0.76(+1.71%) |
Jul 11, 2016 | 43.25 | 45.98 | 42.67 | 44.56 | 568,234 | +1.78(+4.16%) |
Jul 08, 2016 | 43.25 | 43.84 | 42.04 | 42.78 | 329,548 | -0.36(-0.83%) |
Jul 07, 2016 | 42.65 | 44.32 | 42.10 | 43.14 | 365,576 | +2.13(+5.19%) |
Jul 05, 2016 | 40.49 | 41.71 | 39.80 | 41.01 | 430,064 | +1.60(+4.06%) |
Jul 01, 2016 | 38.54 | 39.41 | 39.41 | 39.41 | 241,300 | +0.62(+1.60%) |
Jun 30, 2016 | 38.84 | 39.63 | 37.52 | 38.79 | 233,840 | -0.13(-0.33%) |
Jun 29, 2016 | 37.84 | 39.65 | 37.35 | 38.92 | 294,995 | +1.50(+4.01%) |
Jun 28, 2016 | 35.32 | 38.32 | 35.32 | 37.42 | 418,309 | +2.58(+7.41%) |
Jun 27, 2016 | 36.11 | 36.74 | 34.20 | 34.84 | 449,587 | -1.53(-4.21%) |
Jun 24, 2016 | 37.56 | 39.28 | 36.02 | 36.37 | 694,969 | -3.03(-7.69%) |
Jun 23, 2016 | 38.82 | 39.50 | 38.12 | 39.40 | 305,184 | +1.10(+2.87%) |
Jun 22, 2016 | 39.35 | 40.80 | 37.55 | 38.30 | 503,972 | -1.00(-2.54%) |
Jun 21, 2016 | 40.79 | 41.49 | 39.12 | 39.30 | 739,685 | -1.46(-3.58%) |
Jun 20, 2016 | 44.12 | 44.12 | 39.11 | 40.76 | 1,493,838 | -4.01(-8.96%) |
Jun 17, 2016 | 47.17 | 48.90 | 44.54 | 44.77 | 881,987 | -2.05(-4.38%) |
Jun 16, 2016 | 46.55 | 46.94 | 44.57 | 46.82 | 703,346 | +0.12(+0.26%) |
Jun 15, 2016 | 48.37 | 48.70 | 46.40 | 46.70 | 386,359 | -1.16(-2.42%) |
Jun 14, 2016 | 50.20 | 51.62 | 47.34 | 47.86 | 585,108 | -2.99(-5.88%) |
Jun 13, 2016 | 52.77 | 53.36 | 50.06 | 50.85 | 1,378,080 | -2.15(-4.06%) |
Jun 10, 2016 | 40.78 | 58.93 | 39.25 | 53.00 | 3,556,327 | +11.53(+27.80%) |
Jun 09, 2016 | 41.32 | 42.74 | 41.12 | 41.47 | 242,713 | -0.41(-0.98%) |
Jun 08, 2016 | 42.62 | 42.76 | 41.00 | 41.88 | 251,762 | -0.73(-1.71%) |
Jun 07, 2016 | 43.35 | 43.62 | 41.91 | 42.61 | 346,658 | -1.17(-2.67%) |
Jun 06, 2016 | 43.63 | 43.88 | 37.75 | 43.78 | 950,017 | +0.00(+0.00%) |
Jun 03, 2016 | 48.86 | 48.86 | 43.18 | 43.78 | 421,904 | -5.56(-11.27%) |
Jun 02, 2016 | 48.56 | 49.99 | 46.98 | 49.34 | 371,069 | +0.55(+1.13%) |
Jun 01, 2016 | 47.20 | 48.97 | 46.97 | 48.79 | 282,983 | +1.26(+2.65%) |
May 31, 2016 | 46.89 | 47.84 | 45.91 | 47.53 | 229,845 | +0.80(+1.71%) |
May 27, 2016 | 46.39 | 46.73 | 46.73 | 46.73 | 250,300 | +0.18(+0.39%) |
May 26, 2016 | 48.83 | 49.49 | 46.34 | 46.55 | 224,534 | -2.44(-4.98%) |
May 25, 2016 | 49.57 | 50.77 | 47.95 | 48.99 | 455,639 | -0.40(-0.81%) |
May 24, 2016 | 48.49 | 49.48 | 47.93 | 49.39 | 382,013 | +1.74(+3.65%) |
May 23, 2016 | 46.25 | 47.77 | 46.04 | 47.65 | 341,326 | +1.33(+2.87%) |
May 20, 2016 | 44.83 | 46.32 | 44.38 | 46.32 | 349,848 | +1.91(+4.30%) |
May 19, 2016 | 45.39 | 46.38 | 43.81 | 44.41 | 388,298 | -1.47(-3.20%) |
May 18, 2016 | 42.84 | 46.41 | 42.84 | 45.88 | 367,230 | +2.72(+6.30%) |
May 17, 2016 | 43.88 | 44.18 | 42.48 | 43.16 | 448,205 | -1.04(-2.35%) |
May 16, 2016 | 42.15 | 44.64 | 41.95 | 44.20 | 444,341 | +1.94(+4.59%) |
May 13, 2016 | 39.96 | 42.53 | 39.74 | 42.26 | 320,304 | +2.21(+5.52%) |
May 12, 2016 | 38.70 | 40.63 | 37.30 | 40.05 | 391,376 | +1.57(+4.08%) |
May 11, 2016 | 41.67 | 42.76 | 38.36 | 38.48 | 323,479 | -3.55(-8.45%) |
May 10, 2016 | 40.31 | 42.84 | 39.27 | 42.03 | 434,567 | +1.94(+4.84%) |
May 09, 2016 | 37.52 | 43.20 | 37.50 | 40.09 | 537,485 | +4.34(+12.14%) |
May 06, 2016 | 36.04 | 36.95 | 34.70 | 35.75 | 371,004 | -0.51(-1.41%) |
May 05, 2016 | 37.89 | 37.89 | 35.91 | 36.26 | 268,604 | -1.32(-3.51%) |
May 04, 2016 | 40.62 | 40.87 | 37.39 | 37.58 | 365,814 | -3.33(-8.14%) |
May 03, 2016 | 38.87 | 42.01 | 38.85 | 40.91 | 364,921 | +1.30(+3.28%) |