Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.94 | 43.22 | 42.42 | 43.06 | 477,827 | -0.12(-0.29%) |
Jul 28, 2016 | 44.03 | 44.03 | 43.05 | 43.19 | 432,406 | -0.63(-1.44%) |
Jul 27, 2016 | 44.15 | 44.34 | 43.24 | 43.82 | 509,246 | +0.10(+0.23%) |
Jul 26, 2016 | 43.18 | 43.83 | 42.85 | 43.72 | 859,092 | +0.71(+1.65%) |
Jul 25, 2016 | 43.55 | 43.70 | 42.06 | 43.01 | 880,826 | +0.09(+0.21%) |
Jul 22, 2016 | 44.47 | 45.07 | 41.46 | 42.92 | 2,549,886 | -1.95(-4.34%) |
Jul 21, 2016 | 46.14 | 46.47 | 44.79 | 44.87 | 1,148,997 | -1.40(-3.02%) |
Jul 20, 2016 | 46.64 | 46.82 | 45.75 | 46.27 | 962,122 | -0.10(-0.22%) |
Jul 19, 2016 | 45.20 | 46.60 | 45.20 | 46.37 | 841,021 | +1.21(+2.67%) |
Jul 18, 2016 | 43.93 | 45.59 | 43.93 | 45.16 | 661,927 | +1.23(+2.81%) |
Jul 15, 2016 | 44.15 | 44.15 | 43.52 | 43.93 | 481,766 | -0.12(-0.26%) |
Jul 14, 2016 | 44.50 | 44.50 | 43.56 | 44.05 | 578,625 | +0.37(+0.86%) |
Jul 13, 2016 | 43.86 | 44.42 | 43.34 | 43.67 | 956,473 | -0.45(-1.02%) |
Jul 12, 2016 | 44.88 | 45.64 | 43.86 | 44.12 | 600,904 | -0.28(-0.64%) |
Jul 11, 2016 | 44.01 | 44.61 | 43.79 | 44.40 | 717,194 | +0.92(+2.13%) |
Jul 08, 2016 | 42.40 | 43.88 | 41.97 | 43.48 | 1,387,395 | +1.51(+3.59%) |
Jul 07, 2016 | 43.41 | 44.05 | 41.06 | 41.97 | 3,430,370 | +2.21(+5.55%) |
Jul 05, 2016 | 39.96 | 40.33 | 39.49 | 39.76 | 480,507 | -0.06(-0.15%) |
Jul 01, 2016 | 39.88 | 39.82 | 39.82 | 39.82 | 569,312 | +0.01(+0.02%) |
Jun 30, 2016 | 38.36 | 39.81 | 38.17 | 39.81 | 741,246 | +1.57(+4.09%) |
Jun 29, 2016 | 37.70 | 38.31 | 37.43 | 38.25 | 493,763 | +1.00(+2.68%) |
Jun 28, 2016 | 36.13 | 37.42 | 35.82 | 37.25 | 534,680 | +1.58(+4.44%) |
Jun 27, 2016 | 36.22 | 36.32 | 35.40 | 35.67 | 641,027 | -0.87(-2.39%) |
Jun 24, 2016 | 36.44 | 37.16 | 35.40 | 36.54 | 732,650 | -1.82(-4.73%) |
Jun 23, 2016 | 37.82 | 38.36 | 37.75 | 38.36 | 373,707 | +0.53(+1.41%) |
Jun 22, 2016 | 37.89 | 38.16 | 37.42 | 37.82 | 515,667 | -0.01(-0.02%) |
Jun 21, 2016 | 37.81 | 38.12 | 37.67 | 37.83 | 358,533 | +0.30(+0.80%) |
Jun 20, 2016 | 38.18 | 38.18 | 37.51 | 37.53 | 438,603 | +0.04(+0.11%) |
Jun 17, 2016 | 38.14 | 38.26 | 37.25 | 37.49 | 669,513 | -0.73(-1.92%) |
Jun 16, 2016 | 38.76 | 38.76 | 37.53 | 38.22 | 547,494 | -0.44(-1.14%) |
Jun 15, 2016 | 37.97 | 38.92 | 37.97 | 38.66 | 591,495 | +0.78(+2.07%) |
Jun 14, 2016 | 37.08 | 38.13 | 36.85 | 37.88 | 568,211 | +0.87(+2.36%) |
Jun 13, 2016 | 36.65 | 37.38 | 36.53 | 37.01 | 364,429 | +0.10(+0.27%) |
Jun 10, 2016 | 37.53 | 37.59 | 36.72 | 36.91 | 385,925 | -1.08(-2.85%) |
Jun 09, 2016 | 37.78 | 38.27 | 37.78 | 37.99 | 299,642 | -0.07(-0.18%) |
Jun 08, 2016 | 37.85 | 38.23 | 37.17 | 38.06 | 308,456 | +0.27(+0.73%) |
Jun 07, 2016 | 37.48 | 38.02 | 37.17 | 37.78 | 282,736 | +0.34(+0.91%) |
Jun 06, 2016 | 37.48 | 37.57 | 36.93 | 37.44 | 323,857 | +0.16(+0.42%) |
Jun 03, 2016 | 37.32 | 37.57 | 36.98 | 37.28 | 468,213 | +0.22(+0.58%) |
Jun 02, 2016 | 38.27 | 38.49 | 36.74 | 37.07 | 990,861 | -0.97(-2.56%) |
Jun 01, 2016 | 37.04 | 38.14 | 36.70 | 38.04 | 729,099 | +1.02(+2.74%) |
May 31, 2016 | 37.42 | 37.45 | 36.86 | 37.02 | 548,193 | -0.21(-0.56%) |
May 27, 2016 | 36.32 | 37.23 | 37.23 | 37.23 | 770,408 | +1.17(+3.26%) |
May 26, 2016 | 35.26 | 36.45 | 35.22 | 36.06 | 408,392 | +0.62(+1.76%) |
May 25, 2016 | 36.44 | 36.52 | 35.25 | 35.43 | 463,965 | -0.92(-2.54%) |
May 24, 2016 | 35.00 | 36.42 | 34.93 | 36.36 | 742,448 | +1.41(+4.03%) |
May 23, 2016 | 35.21 | 35.68 | 34.76 | 34.95 | 706,720 | -0.19(-0.55%) |
May 20, 2016 | 34.14 | 35.15 | 33.82 | 35.14 | 636,490 | +1.30(+3.84%) |
May 19, 2016 | 33.93 | 34.13 | 33.53 | 33.84 | 241,410 | -0.42(-1.24%) |
May 18, 2016 | 33.90 | 34.47 | 33.58 | 34.27 | 375,845 | +0.56(+1.66%) |
May 17, 2016 | 34.61 | 34.61 | 33.41 | 33.71 | 492,558 | -0.99(-2.86%) |
May 16, 2016 | 33.18 | 34.86 | 33.18 | 34.70 | 983,873 | +1.47(+4.44%) |
May 13, 2016 | 33.10 | 33.37 | 32.90 | 33.23 | 248,670 | +0.15(+0.45%) |
May 12, 2016 | 33.72 | 33.72 | 32.48 | 33.08 | 441,247 | -0.58(-1.73%) |
May 11, 2016 | 33.38 | 34.07 | 33.29 | 33.66 | 347,610 | +0.12(+0.35%) |
May 10, 2016 | 33.68 | 33.79 | 33.25 | 33.54 | 343,032 | -0.14(-0.42%) |
May 09, 2016 | 32.57 | 33.81 | 32.57 | 33.68 | 554,294 | +0.57(+1.74%) |
May 06, 2016 | 32.56 | 33.21 | 32.16 | 33.11 | 495,715 | +0.49(+1.51%) |
May 05, 2016 | 32.83 | 32.94 | 32.28 | 32.62 | 425,200 | -0.01(-0.03%) |
May 04, 2016 | 33.61 | 33.67 | 32.62 | 32.63 | 634,456 | -1.05(-3.10%) |
May 03, 2016 | 33.19 | 33.73 | 32.91 | 33.67 | 927,505 | +0.24(+0.72%) |