Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 44.14 | 44.47 | 43.50 | 44.47 | 7,912 | +0.79(+1.81%) |
Jul 28, 2016 | 43.00 | 43.68 | 42.40 | 43.68 | 14,426 | +1.09(+2.56%) |
Jul 27, 2016 | 41.95 | 42.96 | 41.92 | 42.59 | 8,002 | +0.09(+0.21%) |
Jul 26, 2016 | 42.44 | 43.56 | 41.91 | 42.50 | 4,876 | -0.03(-0.06%) |
Jul 25, 2016 | 42.44 | 43.00 | 42.11 | 42.53 | 7,140 | +0.42(+0.99%) |
Jul 22, 2016 | 40.52 | 42.54 | 40.52 | 42.11 | 2,537 | +1.19(+2.91%) |
Jul 21, 2016 | 39.00 | 40.95 | 38.99 | 40.92 | 5,908 | +2.51(+6.54%) |
Jul 20, 2016 | 38.88 | 38.88 | 38.40 | 38.40 | 1,220 | +1.06(+2.85%) |
Jul 19, 2016 | 36.20 | 37.34 | 36.20 | 37.34 | 890 | -0.64(-1.68%) |
Jul 18, 2016 | 37.98 | 37.98 | 37.98 | 37.98 | 353 | -0.98(-2.52%) |
Jul 15, 2016 | 38.66 | 38.96 | 38.01 | 38.96 | 2,144 | +0.32(+0.82%) |
Jul 14, 2016 | 38.57 | 39.12 | 37.99 | 38.64 | 3,431 | +1.29(+3.46%) |
Jul 13, 2016 | 36.38 | 37.43 | 36.38 | 37.35 | 1,725 | +1.00(+2.75%) |
Jul 12, 2016 | 36.60 | 37.46 | 36.35 | 36.35 | 7,624 | -0.61(-1.65%) |
Jul 11, 2016 | 35.45 | 37.08 | 35.45 | 36.96 | 2,035 | +2.42(+7.01%) |
Jul 08, 2016 | 32.73 | 34.73 | 32.59 | 34.54 | 12,988 | +1.66(+5.04%) |
Jul 07, 2016 | 33.65 | 33.90 | 32.88 | 32.88 | 6,201 | -1.77(-5.10%) |
Jul 05, 2016 | 35.62 | 35.77 | 34.11 | 34.65 | 6,066 | -0.85(-2.38%) |
Jul 01, 2016 | 36.02 | 35.49 | 35.49 | 35.49 | 3,406 | -1.26(-3.44%) |
Jun 30, 2016 | 36.40 | 37.77 | 35.54 | 36.76 | 7,505 | +0.09(+0.25%) |
Jun 29, 2016 | 36.86 | 37.46 | 36.67 | 36.67 | 3,780 | +0.46(+1.28%) |
Jun 28, 2016 | 36.66 | 36.67 | 35.11 | 36.20 | 4,554 | -0.64(-1.74%) |
Jun 27, 2016 | 37.82 | 38.13 | 36.58 | 36.84 | 10,181 | -1.64(-4.26%) |
Jun 24, 2016 | 35.77 | 38.48 | 35.77 | 38.48 | 20,360 | +1.93(+5.28%) |
Jun 23, 2016 | 36.26 | 38.91 | 36.08 | 36.55 | 2,282 | +0.04(+0.10%) |
Jun 22, 2016 | 36.85 | 36.85 | 36.18 | 36.52 | 1,919 | +0.01(+0.02%) |
Jun 21, 2016 | 36.24 | 37.08 | 36.24 | 36.51 | 1,444 | -0.45(-1.22%) |
Jun 20, 2016 | 37.13 | 37.18 | 36.49 | 36.96 | 3,541 | -0.15(-0.41%) |
Jun 17, 2016 | 36.86 | 38.03 | 36.86 | 37.12 | 9,043 | +0.43(+1.19%) |
Jun 16, 2016 | 36.77 | 37.80 | 36.68 | 36.68 | 2,608 | -1.12(-2.97%) |
Jun 15, 2016 | 35.47 | 37.80 | 35.47 | 37.80 | 1,162 | +0.11(+0.29%) |
Jun 14, 2016 | 37.57 | 39.84 | 37.42 | 37.70 | 6,942 | +0.48(+1.29%) |
Jun 13, 2016 | 36.73 | 38.08 | 35.65 | 37.22 | 4,766 | -0.63(-1.67%) |
Jun 10, 2016 | 38.17 | 39.03 | 37.49 | 37.85 | 3,336 | -0.87(-2.25%) |
Jun 09, 2016 | 39.75 | 39.75 | 36.55 | 38.72 | 2,628 | -1.02(-2.57%) |
Jun 08, 2016 | 38.72 | 39.80 | 38.72 | 39.74 | 2,385 | +0.80(+2.05%) |
Jun 07, 2016 | 39.68 | 39.68 | 38.57 | 38.95 | 1,045 | -0.53(-1.33%) |
Jun 06, 2016 | 38.12 | 39.47 | 38.12 | 39.47 | 1,331 | +0.60(+1.54%) |
Jun 03, 2016 | 38.86 | 38.87 | 38.86 | 38.87 | 943 | -0.17(-0.44%) |
Jun 02, 2016 | 39.75 | 39.77 | 39.05 | 39.05 | 593 | -0.71(-1.78%) |
Jun 01, 2016 | 39.19 | 39.75 | 39.17 | 39.75 | 3,664 | +0.20(+0.50%) |
May 31, 2016 | 38.64 | 39.55 | 38.48 | 39.55 | 3,748 | +0.94(+2.44%) |
May 27, 2016 | 37.87 | 38.61 | 38.61 | 38.61 | 2,540 | -0.24(-0.61%) |
May 26, 2016 | 39.80 | 39.80 | 38.46 | 38.85 | 3,982 | -0.95(-2.39%) |
May 25, 2016 | 39.22 | 39.80 | 38.74 | 39.80 | 3,409 | +1.29(+3.34%) |
May 24, 2016 | 38.03 | 38.71 | 38.03 | 38.51 | 4,207 | +0.52(+1.36%) |
May 23, 2016 | 37.23 | 38.03 | 37.23 | 37.99 | 3,763 | +1.19(+3.22%) |
May 20, 2016 | 37.08 | 38.03 | 36.81 | 36.81 | 2,665 | +0.09(+0.25%) |
May 19, 2016 | 36.39 | 37.46 | 36.39 | 36.72 | 2,906 | +0.22(+0.60%) |
May 18, 2016 | 36.04 | 37.27 | 36.04 | 36.50 | 3,673 | +0.63(+1.77%) |
May 17, 2016 | 36.05 | 37.36 | 35.87 | 35.87 | 1,515 | -1.24(-3.34%) |
May 16, 2016 | 37.19 | 37.51 | 36.76 | 37.11 | 2,800 | +0.71(+1.94%) |
May 13, 2016 | 35.61 | 36.40 | 35.61 | 36.40 | 2,415 | +1.23(+3.50%) |
May 12, 2016 | 35.21 | 35.99 | 34.72 | 35.17 | 2,828 | +0.22(+0.62%) |
May 11, 2016 | 36.65 | 36.67 | 34.56 | 34.95 | 7,887 | -1.10(-3.04%) |
May 10, 2016 | 36.00 | 36.05 | 35.47 | 36.05 | 1,710 | +0.28(+0.78%) |
May 09, 2016 | 31.88 | 37.11 | 31.88 | 35.77 | 4,120 | -0.91(-2.47%) |
May 06, 2016 | 35.32 | 36.67 | 35.32 | 36.67 | 2,742 | +0.76(+2.12%) |
May 05, 2016 | 36.37 | 36.37 | 35.16 | 35.91 | 1,265 | -0.24(-0.68%) |
May 04, 2016 | 36.16 | 36.16 | 36.16 | 36.16 | 505 | -0.65(-1.77%) |
May 03, 2016 | 37.84 | 38.12 | 36.75 | 36.81 | 3,053 | -1.40(-3.67%) |