Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.08 | 49.25 | 48.08 | 48.77 | 1,874,188 | +1.27(+2.68%) |
Jul 28, 2016 | 44.62 | 47.83 | 44.25 | 47.49 | 2,293,594 | +4.29(+9.94%) |
Jul 27, 2016 | 43.32 | 43.46 | 42.94 | 43.20 | 1,023,041 | +0.00(+0.00%) |
Jul 26, 2016 | 43.02 | 43.44 | 42.88 | 43.20 | 927,146 | +0.40(+0.93%) |
Jul 25, 2016 | 43.17 | 43.40 | 42.65 | 42.80 | 694,827 | -0.53(-1.23%) |
Jul 22, 2016 | 43.38 | 43.56 | 42.73 | 43.33 | 917,467 | +0.08(+0.18%) |
Jul 21, 2016 | 43.09 | 43.31 | 42.53 | 43.25 | 784,258 | +1.07(+2.54%) |
Jul 20, 2016 | 41.90 | 42.63 | 41.47 | 42.18 | 509,334 | +0.25(+0.59%) |
Jul 19, 2016 | 42.05 | 42.05 | 41.39 | 41.93 | 829,304 | -0.56(-1.31%) |
Jul 18, 2016 | 42.95 | 42.95 | 42.47 | 42.49 | 452,541 | -0.61(-1.42%) |
Jul 15, 2016 | 42.99 | 43.37 | 42.78 | 43.10 | 418,156 | +0.48(+1.12%) |
Jul 14, 2016 | 42.89 | 43.38 | 42.52 | 42.63 | 896,741 | -0.32(-0.74%) |
Jul 13, 2016 | 43.72 | 43.74 | 42.70 | 42.94 | 675,554 | -0.65(-1.48%) |
Jul 12, 2016 | 43.47 | 43.87 | 43.41 | 43.59 | 709,077 | +0.61(+1.42%) |
Jul 11, 2016 | 43.08 | 43.72 | 42.91 | 42.98 | 582,475 | -0.10(-0.23%) |
Jul 08, 2016 | 41.82 | 43.14 | 41.34 | 43.08 | 773,029 | +1.74(+4.20%) |
Jul 07, 2016 | 40.98 | 41.83 | 40.87 | 41.34 | 791,013 | +0.57(+1.39%) |
Jul 06, 2016 | 40.89 | 40.89 | 40.01 | 40.78 | 967,797 | -0.29(-0.71%) |
Jul 05, 2016 | 41.77 | 41.80 | 40.49 | 41.07 | 430,419 | -1.04(-2.48%) |
Jul 01, 2016 | 42.32 | 42.11 | 42.11 | 42.11 | 416,486 | -0.12(-0.29%) |
Jun 30, 2016 | 41.24 | 42.26 | 40.91 | 42.24 | 511,843 | +1.13(+2.76%) |
Jun 29, 2016 | 41.35 | 41.45 | 40.54 | 41.10 | 699,674 | +0.43(+1.07%) |
Jun 28, 2016 | 39.84 | 40.85 | 39.84 | 40.67 | 1,044,550 | +1.49(+3.80%) |
Jun 27, 2016 | 39.91 | 40.16 | 38.96 | 39.18 | 1,075,527 | -1.43(-3.53%) |
Jun 24, 2016 | 41.00 | 41.79 | 40.42 | 40.62 | 664,075 | -2.44(-5.67%) |
Jun 23, 2016 | 42.86 | 43.32 | 42.56 | 43.06 | 704,509 | +0.81(+1.91%) |
Jun 22, 2016 | 42.61 | 42.77 | 42.11 | 42.25 | 566,674 | -0.21(-0.50%) |
Jun 21, 2016 | 42.86 | 42.97 | 42.38 | 42.47 | 711,491 | -0.44(-1.03%) |
Jun 20, 2016 | 42.49 | 43.26 | 42.37 | 42.91 | 1,004,797 | +0.94(+2.24%) |
Jun 17, 2016 | 40.31 | 42.29 | 40.02 | 41.97 | 1,741,336 | +1.74(+4.34%) |
Jun 16, 2016 | 39.70 | 40.31 | 39.43 | 40.23 | 404,384 | +0.27(+0.66%) |
Jun 15, 2016 | 40.13 | 40.71 | 39.82 | 39.96 | 355,165 | +0.07(+0.18%) |
Jun 14, 2016 | 39.84 | 40.10 | 39.30 | 39.89 | 484,712 | -0.04(-0.11%) |
Jun 13, 2016 | 40.20 | 40.56 | 39.85 | 39.93 | 401,399 | -0.40(-0.99%) |
Jun 10, 2016 | 40.93 | 41.14 | 40.13 | 40.33 | 377,360 | -1.01(-2.44%) |
Jun 09, 2016 | 41.26 | 41.53 | 40.63 | 41.34 | 388,231 | -0.32(-0.76%) |
Jun 08, 2016 | 41.67 | 41.88 | 41.43 | 41.66 | 470,763 | +0.25(+0.60%) |
Jun 07, 2016 | 41.68 | 42.03 | 41.41 | 41.41 | 861,848 | -0.19(-0.47%) |
Jun 06, 2016 | 40.93 | 41.85 | 40.74 | 41.61 | 1,176,850 | +0.82(+2.02%) |
Jun 03, 2016 | 41.07 | 41.07 | 40.28 | 40.78 | 574,305 | -0.14(-0.35%) |
Jun 02, 2016 | 40.82 | 41.15 | 40.62 | 40.93 | 825,489 | +0.04(+0.11%) |
Jun 01, 2016 | 40.64 | 40.93 | 39.80 | 40.88 | 595,383 | +0.24(+0.59%) |
May 31, 2016 | 40.70 | 41.05 | 40.45 | 40.64 | 971,787 | -0.07(-0.17%) |
May 27, 2016 | 40.65 | 40.71 | 40.71 | 40.71 | 528,317 | -0.04(-0.11%) |
May 26, 2016 | 40.90 | 41.86 | 40.76 | 40.76 | 824,761 | +0.04(+0.09%) |
May 25, 2016 | 40.70 | 40.94 | 40.47 | 40.72 | 891,676 | +0.35(+0.86%) |
May 24, 2016 | 40.31 | 40.74 | 40.08 | 40.38 | 468,301 | +0.23(+0.57%) |
May 23, 2016 | 40.11 | 40.61 | 39.87 | 40.15 | 410,527 | -0.05(-0.13%) |
May 20, 2016 | 40.25 | 40.51 | 40.01 | 40.20 | 371,757 | +0.23(+0.58%) |
May 19, 2016 | 39.69 | 40.23 | 39.38 | 39.97 | 363,440 | -0.09(-0.22%) |
May 18, 2016 | 40.19 | 41.15 | 39.94 | 40.06 | 616,766 | -0.42(-1.05%) |
May 17, 2016 | 40.32 | 41.06 | 40.08 | 40.48 | 594,776 | +0.04(+0.11%) |
May 16, 2016 | 40.28 | 40.92 | 40.20 | 40.44 | 510,142 | +0.46(+1.15%) |
May 13, 2016 | 40.02 | 40.50 | 39.74 | 39.98 | 382,077 | -0.18(-0.44%) |
May 12, 2016 | 40.65 | 40.97 | 40.03 | 40.16 | 484,826 | -0.18(-0.44%) |
May 11, 2016 | 40.66 | 40.87 | 40.17 | 40.33 | 644,432 | -0.33(-0.80%) |
May 10, 2016 | 40.02 | 40.99 | 40.02 | 40.66 | 1,011,877 | +0.65(+1.63%) |
May 09, 2016 | 40.53 | 40.64 | 39.98 | 40.01 | 468,626 | -0.84(-2.05%) |
May 06, 2016 | 40.17 | 41.12 | 40.17 | 40.84 | 486,383 | +0.40(+0.98%) |
May 05, 2016 | 40.61 | 41.06 | 40.20 | 40.45 | 666,128 | +0.09(+0.22%) |
May 04, 2016 | 41.13 | 41.42 | 40.08 | 40.36 | 1,136,248 | -1.19(-2.86%) |
May 03, 2016 | 42.35 | 42.35 | 41.14 | 41.55 | 1,644,754 | -1.50(-3.48%) |