Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.39 | 37.00 | 34.03 | 35.74 | 120,432 | +0.99(+2.86%) |
Jul 28, 2016 | 35.65 | 36.20 | 34.30 | 34.75 | 79,728 | -0.54(-1.53%) |
Jul 27, 2016 | 38.09 | 38.80 | 35.29 | 35.29 | 90,015 | -2.35(-6.23%) |
Jul 26, 2016 | 36.83 | 38.01 | 36.65 | 37.64 | 38,365 | +0.63(+1.71%) |
Jul 25, 2016 | 37.55 | 37.64 | 36.38 | 37.01 | 39,653 | -0.90(-2.38%) |
Jul 22, 2016 | 38.18 | 38.45 | 37.64 | 37.91 | 34,327 | -0.27(-0.71%) |
Jul 21, 2016 | 39.63 | 41.11 | 38.18 | 38.18 | 47,919 | -1.53(-3.86%) |
Jul 20, 2016 | 39.35 | 40.08 | 38.63 | 39.72 | 44,405 | +0.09(+0.23%) |
Jul 19, 2016 | 40.62 | 41.16 | 39.44 | 39.63 | 79,569 | -1.17(-2.88%) |
Jul 18, 2016 | 40.98 | 42.33 | 40.08 | 40.80 | 63,533 | -0.99(-2.38%) |
Jul 15, 2016 | 44.32 | 44.32 | 41.61 | 41.79 | 57,656 | -1.90(-4.34%) |
Jul 14, 2016 | 44.41 | 44.41 | 43.24 | 43.69 | 31,565 | -0.18(-0.41%) |
Jul 13, 2016 | 43.78 | 44.59 | 42.24 | 43.87 | 63,871 | +0.18(+0.41%) |
Jul 12, 2016 | 41.97 | 44.05 | 41.79 | 43.69 | 72,885 | +3.07(+7.56%) |
Jul 11, 2016 | 41.79 | 42.24 | 40.08 | 40.62 | 58,905 | -0.45(-1.10%) |
Jul 08, 2016 | 39.90 | 41.97 | 39.17 | 41.07 | 70,934 | +1.90(+4.84%) |
Jul 07, 2016 | 39.72 | 40.98 | 38.90 | 39.17 | 89,067 | -0.45(-1.14%) |
Jul 06, 2016 | 39.99 | 40.71 | 39.35 | 39.63 | 57,035 | -1.17(-2.88%) |
Jul 05, 2016 | 41.52 | 43.51 | 39.90 | 40.80 | 52,507 | -1.81(-4.24%) |
Jul 01, 2016 | 41.34 | 42.60 | 42.60 | 42.60 | 42,730 | +0.90(+2.16%) |
Jun 30, 2016 | 40.98 | 41.70 | 40.35 | 41.70 | 46,947 | -0.09(-0.22%) |
Jun 29, 2016 | 41.34 | 42.33 | 40.08 | 41.79 | 44,805 | +0.36(+0.87%) |
Jun 28, 2016 | 41.07 | 42.02 | 40.62 | 41.43 | 52,321 | +1.71(+4.32%) |
Jun 27, 2016 | 41.70 | 42.15 | 39.40 | 39.72 | 55,971 | -2.98(-6.98%) |
Jun 24, 2016 | 40.80 | 42.69 | 40.62 | 42.69 | 190,081 | -1.53(-3.47%) |
Jun 23, 2016 | 44.68 | 45.13 | 43.78 | 44.23 | 51,370 | +0.09(+0.20%) |
Jun 22, 2016 | 44.68 | 44.76 | 42.60 | 44.14 | 76,401 | +0.36(+0.82%) |
Jun 21, 2016 | 43.42 | 44.50 | 43.15 | 43.78 | 56,195 | -0.45(-1.02%) |
Jun 20, 2016 | 44.95 | 45.13 | 43.60 | 44.23 | 68,373 | +0.18(+0.41%) |
Jun 17, 2016 | 40.62 | 44.05 | 40.08 | 44.05 | 177,491 | +4.15(+10.41%) |
Jun 16, 2016 | 39.08 | 40.44 | 38.45 | 39.90 | 69,210 | +0.09(+0.23%) |
Jun 15, 2016 | 39.08 | 40.80 | 38.36 | 39.81 | 62,388 | -0.36(-0.90%) |
Jun 14, 2016 | 38.63 | 40.26 | 38.18 | 40.17 | 63,809 | +1.62(+4.22%) |
Jun 13, 2016 | 38.90 | 40.17 | 37.91 | 38.54 | 51,141 | -0.63(-1.61%) |
Jun 10, 2016 | 41.88 | 42.06 | 38.45 | 39.17 | 63,615 | -3.97(-9.20%) |
Jun 09, 2016 | 42.60 | 43.42 | 41.88 | 43.15 | 32,088 | -0.09(-0.21%) |
Jun 08, 2016 | 43.33 | 43.73 | 42.15 | 43.24 | 107,592 | +0.81(+1.91%) |
Jun 07, 2016 | 41.25 | 43.33 | 40.80 | 42.42 | 134,575 | +1.44(+3.52%) |
Jun 06, 2016 | 41.43 | 41.61 | 39.81 | 40.98 | 77,063 | +0.99(+2.48%) |
Jun 03, 2016 | 40.62 | 41.43 | 39.54 | 39.99 | 33,813 | -0.45(-1.12%) |
Jun 02, 2016 | 40.26 | 40.80 | 39.44 | 40.44 | 38,264 | -0.63(-1.54%) |
Jun 01, 2016 | 38.54 | 41.34 | 38.09 | 41.07 | 66,354 | +1.72(+4.36%) |
May 31, 2016 | 40.08 | 41.52 | 39.26 | 39.35 | 102,954 | -1.08(-2.68%) |
May 27, 2016 | 40.62 | 40.44 | 40.44 | 40.44 | 55,704 | -0.72(-1.75%) |
May 26, 2016 | 42.51 | 42.60 | 40.53 | 41.16 | 77,785 | -0.90(-2.15%) |
May 25, 2016 | 41.70 | 43.24 | 41.61 | 42.06 | 98,606 | +0.45(+1.08%) |
May 24, 2016 | 41.70 | 43.42 | 40.98 | 41.61 | 84,372 | +0.18(+0.44%) |
May 23, 2016 | 40.35 | 42.42 | 40.35 | 41.43 | 30,222 | +0.27(+0.66%) |
May 20, 2016 | 41.34 | 42.51 | 39.63 | 41.16 | 55,611 | +0.63(+1.56%) |
May 19, 2016 | 41.79 | 42.24 | 39.72 | 40.53 | 66,157 | -2.17(-5.07%) |
May 18, 2016 | 43.42 | 44.23 | 42.42 | 42.69 | 70,583 | -0.99(-2.27%) |
May 17, 2016 | 43.06 | 44.95 | 42.51 | 43.69 | 76,534 | +1.08(+2.54%) |
May 16, 2016 | 43.87 | 46.40 | 42.24 | 42.60 | 88,406 | -0.27(-0.63%) |
May 13, 2016 | 40.44 | 43.61 | 39.99 | 42.87 | 115,586 | +1.72(+4.17%) |
May 12, 2016 | 42.97 | 44.32 | 39.63 | 41.16 | 111,261 | -0.63(-1.51%) |
May 11, 2016 | 40.98 | 43.24 | 39.63 | 41.79 | 98,452 | +0.54(+1.31%) |
May 10, 2016 | 42.97 | 46.94 | 40.98 | 41.25 | 166,819 | -0.54(-1.30%) |
May 09, 2016 | 42.60 | 43.33 | 40.80 | 41.79 | 49,814 | -1.53(-3.54%) |
May 06, 2016 | 43.60 | 46.94 | 43.06 | 43.33 | 92,868 | -1.08(-2.44%) |
May 05, 2016 | 46.58 | 47.48 | 44.32 | 44.41 | 57,313 | -0.36(-0.81%) |
May 04, 2016 | 44.14 | 46.76 | 42.65 | 44.77 | 73,509 | +0.72(+1.64%) |
May 03, 2016 | 47.66 | 50.10 | 42.97 | 44.05 | 107,367 | -5.60(-11.27%) |