Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.82 | 45.33 | 42.13 | 44.41 | 753,030 | -0.86(-1.89%) |
Jul 28, 2016 | 44.85 | 45.71 | 44.85 | 45.26 | 367,929 | -0.23(-0.51%) |
Jul 27, 2016 | 44.70 | 45.77 | 44.69 | 45.50 | 435,332 | +0.84(+1.88%) |
Jul 26, 2016 | 43.44 | 44.79 | 43.44 | 44.66 | 472,690 | +0.89(+2.04%) |
Jul 25, 2016 | 42.89 | 44.03 | 42.89 | 43.77 | 275,239 | +0.84(+1.95%) |
Jul 22, 2016 | 43.22 | 43.25 | 42.59 | 42.93 | 332,663 | -0.43(-0.99%) |
Jul 21, 2016 | 43.89 | 44.02 | 42.92 | 43.35 | 256,246 | -0.53(-1.20%) |
Jul 20, 2016 | 43.92 | 44.06 | 43.38 | 43.88 | 181,009 | +0.00(+0.00%) |
Jul 19, 2016 | 44.72 | 44.72 | 43.51 | 43.88 | 329,238 | -0.94(-2.09%) |
Jul 18, 2016 | 44.55 | 45.08 | 44.44 | 44.82 | 215,375 | +0.27(+0.60%) |
Jul 15, 2016 | 44.88 | 44.95 | 44.43 | 44.55 | 302,457 | -0.03(-0.06%) |
Jul 14, 2016 | 44.37 | 44.82 | 44.21 | 44.58 | 443,543 | +0.67(+1.52%) |
Jul 13, 2016 | 44.43 | 44.50 | 43.59 | 43.91 | 349,041 | -0.28(-0.63%) |
Jul 12, 2016 | 43.79 | 44.42 | 43.56 | 44.18 | 298,739 | +0.70(+1.62%) |
Jul 11, 2016 | 42.69 | 43.49 | 42.69 | 43.48 | 276,597 | +1.10(+2.59%) |
Jul 08, 2016 | 41.93 | 42.45 | 41.87 | 42.38 | 356,815 | +0.97(+2.35%) |
Jul 07, 2016 | 40.45 | 41.54 | 40.45 | 41.41 | 292,373 | +0.95(+2.36%) |
Jul 06, 2016 | 39.84 | 40.66 | 39.59 | 40.46 | 208,955 | +0.41(+1.02%) |
Jul 05, 2016 | 40.06 | 40.20 | 39.56 | 40.05 | 165,357 | -0.18(-0.44%) |
Jul 01, 2016 | 40.55 | 40.22 | 40.22 | 40.22 | 227,109 | -0.41(-1.01%) |
Jun 30, 2016 | 39.21 | 40.65 | 39.17 | 40.63 | 326,165 | +1.57(+4.02%) |
Jun 29, 2016 | 37.71 | 39.08 | 37.61 | 39.06 | 306,544 | +2.10(+5.67%) |
Jun 28, 2016 | 36.90 | 37.02 | 36.82 | 36.97 | 228,050 | +0.19(+0.51%) |
Jun 27, 2016 | 37.55 | 37.55 | 36.73 | 36.78 | 302,541 | -1.38(-3.61%) |
Jun 24, 2016 | 38.79 | 39.39 | 37.99 | 38.16 | 1,306,159 | -2.33(-5.75%) |
Jun 23, 2016 | 39.81 | 40.59 | 39.57 | 40.49 | 186,382 | +1.21(+3.08%) |
Jun 22, 2016 | 39.11 | 39.49 | 38.83 | 39.28 | 174,541 | +0.28(+0.73%) |
Jun 21, 2016 | 38.99 | 39.06 | 38.61 | 38.99 | 256,911 | -0.13(-0.34%) |
Jun 20, 2016 | 38.61 | 39.30 | 38.26 | 39.13 | 234,314 | +0.93(+2.44%) |
Jun 17, 2016 | 38.24 | 38.64 | 38.03 | 38.19 | 690,271 | -0.48(-1.24%) |
Jun 16, 2016 | 38.36 | 38.74 | 37.68 | 38.67 | 284,287 | +0.03(+0.07%) |
Jun 15, 2016 | 38.81 | 38.92 | 38.57 | 38.65 | 196,307 | -0.05(-0.14%) |
Jun 14, 2016 | 38.59 | 38.93 | 38.16 | 38.70 | 201,280 | +0.01(+0.02%) |
Jun 13, 2016 | 38.74 | 39.01 | 38.54 | 38.69 | 235,490 | -0.28(-0.73%) |
Jun 10, 2016 | 39.14 | 39.34 | 38.81 | 38.98 | 202,467 | -0.63(-1.59%) |
Jun 09, 2016 | 40.26 | 40.26 | 39.11 | 39.61 | 192,462 | -0.96(-2.37%) |
Jun 08, 2016 | 39.42 | 40.70 | 39.25 | 40.57 | 283,683 | +1.16(+2.93%) |
Jun 07, 2016 | 39.91 | 39.96 | 39.31 | 39.41 | 237,506 | -0.50(-1.25%) |
Jun 06, 2016 | 38.19 | 39.95 | 38.19 | 39.91 | 388,477 | +1.72(+4.49%) |
Jun 03, 2016 | 38.40 | 38.74 | 37.87 | 38.19 | 243,619 | -0.26(-0.67%) |
Jun 02, 2016 | 38.39 | 38.72 | 37.85 | 38.45 | 238,787 | -0.10(-0.25%) |
Jun 01, 2016 | 37.92 | 38.76 | 37.81 | 38.55 | 286,509 | +0.37(+0.98%) |
May 31, 2016 | 37.34 | 38.26 | 37.21 | 38.18 | 377,889 | +0.82(+2.19%) |
May 27, 2016 | 37.35 | 37.36 | 37.36 | 37.36 | 236,822 | -0.01(-0.02%) |
May 26, 2016 | 37.64 | 37.76 | 37.20 | 37.37 | 190,384 | -0.32(-0.85%) |
May 25, 2016 | 37.76 | 37.84 | 37.23 | 37.69 | 372,675 | +0.09(+0.24%) |
May 24, 2016 | 36.47 | 37.69 | 36.19 | 37.60 | 343,252 | +1.38(+3.81%) |
May 23, 2016 | 36.65 | 36.65 | 36.02 | 36.22 | 177,057 | -0.43(-1.16%) |
May 20, 2016 | 35.99 | 36.65 | 35.79 | 36.65 | 315,876 | +0.78(+2.18%) |
May 19, 2016 | 36.27 | 36.50 | 35.71 | 35.86 | 296,944 | -0.68(-1.87%) |
May 18, 2016 | 36.99 | 37.26 | 36.41 | 36.55 | 374,479 | -0.56(-1.51%) |
May 17, 2016 | 38.14 | 38.69 | 36.98 | 37.11 | 398,542 | -1.15(-3.00%) |
May 16, 2016 | 38.35 | 38.75 | 38.03 | 38.26 | 381,853 | +0.08(+0.21%) |
May 13, 2016 | 38.26 | 38.59 | 37.67 | 38.18 | 515,317 | -0.20(-0.53%) |
May 12, 2016 | 38.29 | 38.95 | 38.19 | 38.38 | 452,899 | +0.09(+0.23%) |
May 11, 2016 | 38.22 | 38.69 | 37.80 | 38.29 | 197,853 | +0.08(+0.21%) |
May 10, 2016 | 38.78 | 38.96 | 38.20 | 38.21 | 284,075 | -0.28(-0.74%) |
May 09, 2016 | 38.71 | 38.91 | 38.27 | 38.50 | 327,317 | -0.11(-0.28%) |
May 06, 2016 | 37.97 | 38.75 | 37.85 | 38.60 | 385,516 | +0.59(+1.54%) |
May 05, 2016 | 37.99 | 39.31 | 37.85 | 38.02 | 442,684 | +0.31(+0.83%) |
May 04, 2016 | 38.70 | 39.11 | 37.70 | 37.71 | 535,156 | -1.09(-2.82%) |
May 03, 2016 | 38.99 | 39.13 | 38.62 | 38.80 | 290,687 | -0.57(-1.45%) |