Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.68 | 48.01 | 46.11 | 46.67 | 792,905 | -1.06(-2.22%) |
Jul 28, 2016 | 46.92 | 48.54 | 45.92 | 47.73 | 1,393,957 | +0.89(+1.90%) |
Jul 27, 2016 | 46.29 | 51.21 | 45.93 | 46.84 | 5,587,123 | +3.11(+7.11%) |
Jul 26, 2016 | 43.88 | 44.24 | 42.22 | 43.73 | 2,181,763 | +0.17(+0.39%) |
Jul 25, 2016 | 43.42 | 43.88 | 43.10 | 43.56 | 1,051,019 | +0.36(+0.83%) |
Jul 22, 2016 | 43.18 | 43.99 | 42.78 | 43.20 | 709,947 | -0.27(-0.62%) |
Jul 21, 2016 | 43.47 | 44.15 | 42.11 | 43.47 | 1,830,039 | +0.05(+0.12%) |
Jul 20, 2016 | 41.94 | 43.61 | 41.57 | 43.42 | 1,177,256 | +1.47(+3.50%) |
Jul 19, 2016 | 41.88 | 42.38 | 41.63 | 41.95 | 765,119 | +0.00(+0.00%) |
Jul 18, 2016 | 41.60 | 42.20 | 40.63 | 41.95 | 1,463,301 | +0.81(+1.97%) |
Jul 15, 2016 | 41.28 | 41.42 | 40.01 | 41.14 | 861,670 | +0.21(+0.51%) |
Jul 14, 2016 | 41.00 | 41.67 | 40.10 | 40.93 | 904,682 | +0.24(+0.59%) |
Jul 13, 2016 | 41.00 | 41.17 | 40.35 | 40.69 | 827,459 | -0.33(-0.80%) |
Jul 12, 2016 | 40.96 | 41.33 | 39.25 | 41.02 | 876,676 | +0.39(+0.96%) |
Jul 11, 2016 | 40.10 | 41.16 | 39.92 | 40.63 | 1,239,680 | +1.08(+2.73%) |
Jul 08, 2016 | 39.36 | 39.91 | 38.78 | 39.55 | 911,954 | +0.77(+1.99%) |
Jul 07, 2016 | 39.33 | 39.72 | 38.45 | 38.78 | 1,106,674 | +2.17(+5.93%) |
Jul 05, 2016 | 37.32 | 37.65 | 35.97 | 36.61 | 1,369,520 | -1.17(-3.10%) |
Jul 01, 2016 | 38.42 | 37.78 | 37.78 | 37.78 | 832,200 | -0.82(-2.12%) |
Jun 30, 2016 | 38.50 | 38.98 | 37.82 | 38.60 | 717,968 | +0.24(+0.63%) |
Jun 29, 2016 | 38.12 | 38.70 | 37.64 | 38.36 | 922,096 | +0.76(+2.02%) |
Jun 28, 2016 | 36.70 | 37.98 | 36.41 | 37.60 | 1,710,979 | +1.35(+3.72%) |
Jun 27, 2016 | 37.20 | 37.20 | 35.90 | 36.25 | 2,339,454 | -1.46(-3.87%) |
Jun 24, 2016 | 38.30 | 39.34 | 37.17 | 37.71 | 2,316,642 | -2.41(-6.01%) |
Jun 23, 2016 | 39.99 | 40.41 | 39.82 | 40.12 | 1,362,225 | +0.74(+1.88%) |
Jun 22, 2016 | 40.36 | 40.62 | 39.29 | 39.38 | 1,132,965 | -0.88(-2.19%) |
Jun 21, 2016 | 40.32 | 40.56 | 39.79 | 40.26 | 1,211,290 | +0.49(+1.23%) |
Jun 20, 2016 | 40.42 | 41.06 | 39.26 | 39.77 | 2,703,503 | +0.16(+0.39%) |
Jun 17, 2016 | 39.91 | 39.99 | 38.47 | 39.62 | 4,792,492 | +0.02(+0.04%) |
Jun 16, 2016 | 41.00 | 41.72 | 39.13 | 39.60 | 13,095,043 | -8.40(-17.50%) |
Jun 15, 2016 | 46.84 | 48.73 | 46.84 | 48.00 | 2,166,536 | +1.76(+3.81%) |
Jun 14, 2016 | 45.46 | 46.48 | 45.46 | 46.24 | 766,333 | +0.51(+1.12%) |
Jun 13, 2016 | 45.39 | 46.57 | 45.39 | 45.73 | 1,163,296 | -0.01(-0.02%) |
Jun 10, 2016 | 46.09 | 46.71 | 45.27 | 45.74 | 1,121,988 | -1.10(-2.35%) |
Jun 09, 2016 | 47.11 | 47.73 | 46.33 | 46.84 | 851,730 | -0.67(-1.41%) |
Jun 08, 2016 | 49.97 | 50.09 | 47.33 | 47.51 | 1,825,801 | -2.33(-4.67%) |
Jun 07, 2016 | 50.45 | 50.65 | 49.46 | 49.84 | 1,206,406 | -0.84(-1.66%) |
Jun 06, 2016 | 51.02 | 51.45 | 50.56 | 50.68 | 933,567 | -0.12(-0.24%) |
Jun 03, 2016 | 50.57 | 50.96 | 50.01 | 50.80 | 887,333 | +0.29(+0.57%) |
Jun 02, 2016 | 50.20 | 50.61 | 49.81 | 50.51 | 941,885 | +0.16(+0.32%) |
Jun 01, 2016 | 49.39 | 50.45 | 49.39 | 50.35 | 829,548 | +0.60(+1.21%) |
May 31, 2016 | 49.12 | 50.42 | 49.00 | 49.75 | 1,307,784 | +1.04(+2.14%) |
May 27, 2016 | 48.56 | 48.71 | 48.71 | 48.71 | 635,200 | +0.01(+0.02%) |
May 26, 2016 | 48.91 | 49.30 | 48.14 | 48.70 | 527,243 | +0.01(+0.02%) |
May 25, 2016 | 48.92 | 49.40 | 48.08 | 48.69 | 739,124 | +0.14(+0.29%) |
May 24, 2016 | 47.54 | 48.86 | 47.43 | 48.55 | 1,114,227 | +1.24(+2.62%) |
May 23, 2016 | 47.29 | 48.55 | 47.23 | 47.31 | 727,892 | +0.11(+0.23%) |
May 20, 2016 | 46.38 | 47.73 | 46.06 | 47.20 | 761,958 | +1.19(+2.59%) |
May 19, 2016 | 47.57 | 48.40 | 45.54 | 46.01 | 800,445 | -1.76(-3.68%) |
May 18, 2016 | 46.36 | 48.52 | 46.36 | 47.77 | 1,075,476 | +1.30(+2.80%) |
May 17, 2016 | 46.57 | 47.52 | 46.19 | 46.47 | 708,349 | -0.11(-0.24%) |
May 16, 2016 | 46.33 | 47.27 | 46.33 | 46.58 | 651,745 | +0.47(+1.02%) |
May 13, 2016 | 45.62 | 46.37 | 44.71 | 46.11 | 1,175,719 | +0.04(+0.09%) |
May 12, 2016 | 47.76 | 47.98 | 45.70 | 46.07 | 710,093 | -1.71(-3.58%) |
May 11, 2016 | 47.64 | 48.42 | 47.47 | 47.78 | 475,988 | -0.21(-0.44%) |
May 10, 2016 | 47.60 | 48.17 | 47.18 | 47.99 | 470,135 | +0.39(+0.82%) |
May 09, 2016 | 47.22 | 48.09 | 46.88 | 47.60 | 881,618 | +0.54(+1.15%) |
May 06, 2016 | 46.35 | 47.09 | 45.04 | 47.06 | 1,128,104 | +0.40(+0.86%) |
May 05, 2016 | 47.45 | 48.78 | 46.51 | 46.66 | 797,795 | -0.37(-0.79%) |
May 04, 2016 | 47.66 | 48.49 | 46.70 | 47.03 | 1,254,713 | -0.61(-1.28%) |
May 03, 2016 | 49.69 | 49.95 | 47.53 | 47.64 | 1,237,467 | -2.36(-4.72%) |