Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.04 | 51.00 | 48.70 | 50.69 | 781,686 | +1.47(+2.99%) |
Jul 28, 2016 | 50.00 | 50.39 | 48.37 | 49.22 | 368,077 | -0.76(-1.52%) |
Jul 27, 2016 | 48.49 | 49.98 | 48.27 | 49.98 | 389,574 | +1.60(+3.31%) |
Jul 26, 2016 | 47.56 | 48.47 | 47.00 | 48.38 | 374,821 | +0.48(+1.00%) |
Jul 25, 2016 | 47.74 | 48.18 | 46.56 | 47.90 | 316,178 | +0.54(+1.14%) |
Jul 22, 2016 | 46.42 | 47.60 | 45.85 | 47.36 | 346,017 | +0.77(+1.65%) |
Jul 21, 2016 | 47.39 | 48.39 | 46.03 | 46.59 | 593,955 | -0.51(-1.08%) |
Jul 20, 2016 | 45.33 | 47.46 | 44.76 | 47.10 | 545,768 | +2.20(+4.90%) |
Jul 19, 2016 | 45.53 | 46.32 | 44.60 | 44.90 | 395,199 | -0.82(-1.79%) |
Jul 18, 2016 | 45.02 | 45.91 | 44.50 | 45.72 | 464,729 | +1.02(+2.28%) |
Jul 15, 2016 | 44.47 | 44.81 | 43.27 | 44.70 | 359,356 | +0.41(+0.93%) |
Jul 14, 2016 | 43.27 | 44.55 | 42.50 | 44.29 | 327,153 | +1.56(+3.65%) |
Jul 13, 2016 | 44.82 | 45.20 | 42.64 | 42.73 | 472,313 | -1.67(-3.76%) |
Jul 12, 2016 | 45.20 | 45.99 | 44.08 | 44.40 | 501,158 | -0.66(-1.46%) |
Jul 11, 2016 | 44.92 | 46.27 | 44.60 | 45.06 | 584,903 | +0.52(+1.17%) |
Jul 08, 2016 | 43.83 | 44.57 | 43.35 | 44.54 | 390,346 | +0.62(+1.41%) |
Jul 07, 2016 | 43.65 | 44.32 | 42.92 | 43.92 | 415,270 | +1.02(+2.38%) |
Jul 05, 2016 | 41.99 | 43.28 | 41.55 | 42.90 | 520,788 | +0.84(+2.00%) |
Jul 01, 2016 | 41.15 | 42.06 | 42.06 | 42.06 | 388,800 | +0.71(+1.72%) |
Jun 30, 2016 | 41.30 | 42.14 | 40.40 | 41.35 | 504,583 | -0.30(-0.72%) |
Jun 29, 2016 | 40.21 | 41.73 | 39.70 | 41.65 | 584,009 | +1.74(+4.36%) |
Jun 28, 2016 | 38.37 | 40.09 | 38.31 | 39.91 | 471,195 | +2.02(+5.33%) |
Jun 27, 2016 | 38.54 | 39.46 | 37.03 | 37.89 | 615,331 | -1.17(-3.00%) |
Jun 24, 2016 | 38.50 | 40.27 | 38.13 | 39.06 | 1,534,368 | -1.72(-4.22%) |
Jun 23, 2016 | 39.92 | 40.92 | 39.51 | 40.78 | 539,679 | +1.13(+2.85%) |
Jun 22, 2016 | 40.16 | 40.62 | 39.50 | 39.65 | 411,205 | -0.64(-1.59%) |
Jun 21, 2016 | 41.13 | 41.29 | 39.76 | 40.29 | 386,117 | -0.86(-2.09%) |
Jun 20, 2016 | 39.93 | 41.24 | 39.68 | 41.15 | 577,671 | +1.73(+4.39%) |
Jun 17, 2016 | 41.14 | 41.50 | 38.59 | 39.42 | 836,552 | -1.58(-3.85%) |
Jun 16, 2016 | 40.90 | 41.84 | 40.03 | 41.00 | 394,309 | +0.03(+0.07%) |
Jun 15, 2016 | 42.64 | 43.13 | 40.84 | 40.97 | 399,755 | -1.36(-3.21%) |
Jun 14, 2016 | 42.78 | 43.63 | 42.06 | 42.33 | 434,232 | -0.60(-1.40%) |
Jun 13, 2016 | 42.99 | 43.89 | 41.77 | 42.93 | 481,082 | +0.06(+0.14%) |
Jun 10, 2016 | 41.45 | 43.85 | 41.20 | 42.87 | 561,527 | +0.69(+1.64%) |
Jun 09, 2016 | 43.28 | 43.88 | 42.14 | 42.18 | 475,599 | -1.16(-2.68%) |
Jun 08, 2016 | 42.78 | 43.41 | 41.88 | 43.34 | 402,712 | +0.59(+1.37%) |
Jun 07, 2016 | 41.08 | 43.48 | 40.05 | 42.76 | 531,543 | +1.16(+2.80%) |
Jun 06, 2016 | 42.29 | 42.50 | 39.45 | 41.59 | 544,853 | -0.69(-1.63%) |
Jun 03, 2016 | 46.14 | 46.38 | 42.20 | 42.28 | 794,651 | -4.24(-9.11%) |
Jun 02, 2016 | 45.25 | 47.74 | 45.25 | 46.52 | 588,396 | +1.28(+2.83%) |
Jun 01, 2016 | 45.74 | 46.35 | 44.91 | 45.24 | 366,136 | -0.48(-1.05%) |
May 31, 2016 | 45.10 | 46.05 | 45.08 | 45.72 | 520,230 | +0.82(+1.83%) |
May 27, 2016 | 45.21 | 44.90 | 44.90 | 44.90 | 309,700 | +0.00(+0.00%) |
May 26, 2016 | 43.55 | 45.20 | 43.46 | 44.90 | 361,394 | +1.17(+2.68%) |
May 25, 2016 | 44.34 | 44.70 | 43.39 | 43.73 | 378,348 | -0.61(-1.38%) |
May 24, 2016 | 43.75 | 44.54 | 43.29 | 44.34 | 528,696 | +0.72(+1.65%) |
May 23, 2016 | 42.66 | 43.82 | 42.66 | 43.62 | 450,177 | +0.43(+1.00%) |
May 20, 2016 | 42.39 | 43.48 | 41.81 | 43.19 | 395,243 | +0.94(+2.22%) |
May 19, 2016 | 42.84 | 43.48 | 41.51 | 42.25 | 328,809 | -0.24(-0.56%) |
May 18, 2016 | 41.52 | 42.97 | 41.05 | 42.49 | 549,400 | +0.55(+1.31%) |
May 17, 2016 | 41.36 | 42.48 | 40.81 | 41.94 | 588,948 | +0.32(+0.77%) |
May 16, 2016 | 40.78 | 41.77 | 40.39 | 41.62 | 524,770 | +0.84(+2.06%) |
May 13, 2016 | 39.49 | 41.97 | 38.38 | 40.78 | 464,290 | +1.13(+2.85%) |
May 12, 2016 | 41.04 | 41.91 | 38.81 | 39.65 | 475,774 | -1.52(-3.69%) |
May 11, 2016 | 41.64 | 42.61 | 41.00 | 41.17 | 411,769 | -0.53(-1.27%) |
May 10, 2016 | 43.18 | 43.28 | 41.40 | 41.70 | 467,706 | -1.32(-3.07%) |
May 09, 2016 | 40.90 | 43.66 | 40.75 | 43.02 | 748,990 | +2.70(+6.70%) |
May 06, 2016 | 41.04 | 41.74 | 37.69 | 40.32 | 1,058,789 | -1.57(-3.75%) |
May 05, 2016 | 42.57 | 43.49 | 40.94 | 41.89 | 687,571 | -0.62(-1.46%) |
May 04, 2016 | 45.01 | 45.12 | 42.09 | 42.51 | 706,481 | -2.77(-6.12%) |
May 03, 2016 | 48.00 | 49.00 | 45.20 | 45.28 | 710,682 | -3.21(-6.62%) |