Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.02 | 37.67 | 34.65 | 36.40 | 118,278 | +1.01(+2.86%) |
Jul 28, 2016 | 36.30 | 36.85 | 34.92 | 35.38 | 78,302 | -0.55(-1.53%) |
Jul 27, 2016 | 38.78 | 39.51 | 35.94 | 35.94 | 88,405 | -2.39(-6.24%) |
Jul 26, 2016 | 37.50 | 38.70 | 37.31 | 38.33 | 37,679 | +0.64(+1.71%) |
Jul 25, 2016 | 38.23 | 38.33 | 37.04 | 37.68 | 38,944 | -0.92(-2.38%) |
Jul 22, 2016 | 38.88 | 39.15 | 38.33 | 38.60 | 33,713 | -0.28(-0.71%) |
Jul 21, 2016 | 40.35 | 41.86 | 38.88 | 38.88 | 47,062 | -1.56(-3.86%) |
Jul 20, 2016 | 40.07 | 40.81 | 39.34 | 40.44 | 43,611 | +0.09(+0.23%) |
Jul 19, 2016 | 41.36 | 41.91 | 40.16 | 40.35 | 78,146 | -1.19(-2.88%) |
Jul 18, 2016 | 41.73 | 43.10 | 40.81 | 41.54 | 62,396 | -1.01(-2.38%) |
Jul 15, 2016 | 45.13 | 45.13 | 42.37 | 42.55 | 56,624 | -1.93(-4.34%) |
Jul 14, 2016 | 45.22 | 45.22 | 44.02 | 44.48 | 31,001 | -0.18(-0.41%) |
Jul 13, 2016 | 44.57 | 45.40 | 43.01 | 44.67 | 62,728 | +0.18(+0.41%) |
Jul 12, 2016 | 42.74 | 44.85 | 42.55 | 44.48 | 71,582 | +3.12(+7.56%) |
Jul 11, 2016 | 42.55 | 43.01 | 40.81 | 41.36 | 57,851 | -0.46(-1.10%) |
Jul 08, 2016 | 40.62 | 42.74 | 39.89 | 41.82 | 69,665 | +1.93(+4.84%) |
Jul 07, 2016 | 40.44 | 41.73 | 39.61 | 39.89 | 87,474 | -0.46(-1.14%) |
Jul 06, 2016 | 40.71 | 41.45 | 40.07 | 40.35 | 56,014 | -1.19(-2.88%) |
Jul 05, 2016 | 42.28 | 44.30 | 40.62 | 41.54 | 51,568 | -1.84(-4.24%) |
Jul 01, 2016 | 42.09 | 43.38 | 43.38 | 43.38 | 41,966 | +0.92(+2.16%) |
Jun 30, 2016 | 41.73 | 42.46 | 41.08 | 42.46 | 46,108 | -0.09(-0.22%) |
Jun 29, 2016 | 42.09 | 43.10 | 40.81 | 42.55 | 44,003 | +0.37(+0.87%) |
Jun 28, 2016 | 41.82 | 42.78 | 41.36 | 42.19 | 51,386 | +1.75(+4.32%) |
Jun 27, 2016 | 42.46 | 42.92 | 40.12 | 40.44 | 54,970 | -3.03(-6.98%) |
Jun 24, 2016 | 41.54 | 43.47 | 41.36 | 43.47 | 186,682 | -1.56(-3.47%) |
Jun 23, 2016 | 45.49 | 45.95 | 44.58 | 45.03 | 50,451 | +0.09(+0.20%) |
Jun 22, 2016 | 45.49 | 45.58 | 43.38 | 44.94 | 75,035 | +0.37(+0.82%) |
Jun 21, 2016 | 44.21 | 45.31 | 43.93 | 44.57 | 55,190 | -0.46(-1.02%) |
Jun 20, 2016 | 45.77 | 45.95 | 44.39 | 45.03 | 67,150 | +0.18(+0.41%) |
Jun 17, 2016 | 41.36 | 44.85 | 40.81 | 44.85 | 174,316 | +4.23(+10.41%) |
Jun 16, 2016 | 39.80 | 41.17 | 39.15 | 40.62 | 67,972 | +0.09(+0.23%) |
Jun 15, 2016 | 39.80 | 41.54 | 39.06 | 40.53 | 61,272 | -0.37(-0.90%) |
Jun 14, 2016 | 39.34 | 40.99 | 38.88 | 40.90 | 62,668 | +1.65(+4.22%) |
Jun 13, 2016 | 39.61 | 40.90 | 38.60 | 39.24 | 50,226 | -0.64(-1.61%) |
Jun 10, 2016 | 42.64 | 42.83 | 39.15 | 39.89 | 62,477 | -4.04(-9.21%) |
Jun 09, 2016 | 43.38 | 44.21 | 42.64 | 43.93 | 31,515 | -0.09(-0.21%) |
Jun 08, 2016 | 44.12 | 44.53 | 42.92 | 44.02 | 105,668 | +0.83(+1.91%) |
Jun 07, 2016 | 42.00 | 44.12 | 41.54 | 43.20 | 132,167 | +1.47(+3.52%) |
Jun 06, 2016 | 42.19 | 42.37 | 40.53 | 41.73 | 75,685 | +1.01(+2.48%) |
Jun 03, 2016 | 41.36 | 42.19 | 40.26 | 40.71 | 33,209 | -0.46(-1.12%) |
Jun 02, 2016 | 40.99 | 41.54 | 40.16 | 41.17 | 37,580 | -0.64(-1.54%) |
Jun 01, 2016 | 39.24 | 42.09 | 38.78 | 41.82 | 65,167 | +1.75(+4.36%) |
May 31, 2016 | 40.81 | 42.28 | 39.98 | 40.07 | 101,112 | -1.10(-2.68%) |
May 27, 2016 | 41.36 | 41.17 | 41.17 | 41.17 | 54,707 | -0.74(-1.75%) |
May 26, 2016 | 43.29 | 43.38 | 41.27 | 41.91 | 76,394 | -0.92(-2.15%) |
May 25, 2016 | 42.46 | 44.02 | 42.37 | 42.83 | 96,842 | +0.46(+1.08%) |
May 24, 2016 | 42.46 | 44.21 | 41.73 | 42.37 | 82,863 | +0.18(+0.44%) |
May 23, 2016 | 41.08 | 43.20 | 41.08 | 42.19 | 29,681 | +0.28(+0.66%) |
May 20, 2016 | 42.09 | 43.29 | 40.35 | 41.91 | 54,616 | +0.64(+1.56%) |
May 19, 2016 | 42.55 | 43.01 | 40.44 | 41.27 | 64,974 | -2.21(-5.07%) |
May 18, 2016 | 44.21 | 45.03 | 43.20 | 43.47 | 69,321 | -1.01(-2.27%) |
May 17, 2016 | 43.84 | 45.77 | 43.29 | 44.48 | 75,165 | +1.10(+2.54%) |
May 16, 2016 | 44.67 | 47.24 | 43.01 | 43.38 | 86,825 | -0.28(-0.63%) |
May 13, 2016 | 41.17 | 44.40 | 40.71 | 43.66 | 113,519 | +1.75(+4.17%) |
May 12, 2016 | 43.75 | 45.13 | 40.36 | 41.91 | 109,271 | -0.64(-1.51%) |
May 11, 2016 | 41.73 | 44.02 | 40.35 | 42.55 | 96,691 | +0.55(+1.31%) |
May 10, 2016 | 43.75 | 47.79 | 41.73 | 42.00 | 163,835 | -0.55(-1.30%) |
May 09, 2016 | 43.38 | 44.12 | 41.54 | 42.55 | 48,923 | -1.56(-3.54%) |
May 06, 2016 | 44.39 | 47.79 | 43.84 | 44.12 | 91,207 | -1.10(-2.44%) |
May 05, 2016 | 47.42 | 48.34 | 45.13 | 45.22 | 56,288 | -0.37(-0.81%) |
May 04, 2016 | 44.94 | 47.61 | 43.43 | 45.59 | 72,195 | +0.74(+1.64%) |
May 03, 2016 | 48.53 | 51.01 | 43.75 | 44.85 | 105,446 | -5.70(-11.27%) |