Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.00 | 38.70 | 36.69 | 37.92 | 4,185,534 | -0.23(-0.60%) |
Jul 28, 2016 | 35.37 | 39.29 | 33.88 | 38.15 | 14,295,987 | +7.41(+24.11%) |
Jul 27, 2016 | 31.75 | 32.10 | 30.53 | 30.74 | 3,109,222 | -1.01(-3.18%) |
Jul 26, 2016 | 31.49 | 31.98 | 31.39 | 31.75 | 1,210,236 | +0.15(+0.47%) |
Jul 25, 2016 | 31.69 | 31.83 | 31.23 | 31.60 | 944,959 | -0.14(-0.44%) |
Jul 22, 2016 | 30.89 | 32.00 | 30.70 | 31.74 | 1,410,977 | +0.80(+2.59%) |
Jul 21, 2016 | 30.46 | 31.15 | 30.43 | 30.94 | 1,663,331 | +0.39(+1.28%) |
Jul 20, 2016 | 30.66 | 31.00 | 30.29 | 30.55 | 1,489,793 | -0.01(-0.03%) |
Jul 19, 2016 | 30.62 | 31.09 | 30.22 | 30.56 | 1,061,421 | -0.11(-0.36%) |
Jul 18, 2016 | 29.91 | 30.79 | 29.72 | 30.67 | 2,146,779 | +0.87(+2.92%) |
Jul 15, 2016 | 30.09 | 30.26 | 29.47 | 29.80 | 1,391,110 | -0.14(-0.47%) |
Jul 14, 2016 | 31.03 | 31.22 | 29.87 | 29.94 | 1,582,421 | -0.72(-2.35%) |
Jul 13, 2016 | 31.94 | 32.14 | 29.92 | 30.66 | 2,294,217 | -1.00(-3.16%) |
Jul 12, 2016 | 30.81 | 31.99 | 30.78 | 31.66 | 2,452,894 | +0.92(+2.99%) |
Jul 11, 2016 | 32.00 | 32.22 | 30.56 | 30.74 | 2,090,287 | -1.32(-4.12%) |
Jul 08, 2016 | 31.76 | 32.12 | 31.08 | 32.06 | 1,420,698 | +0.98(+3.15%) |
Jul 07, 2016 | 30.82 | 31.36 | 30.82 | 31.08 | 783,693 | +0.24(+0.78%) |
Jul 06, 2016 | 30.34 | 31.12 | 30.28 | 30.84 | 1,644,975 | +0.73(+2.42%) |
Jul 05, 2016 | 30.90 | 30.91 | 29.42 | 30.11 | 1,168,400 | -0.66(-2.14%) |
Jul 01, 2016 | 30.69 | 30.77 | 30.77 | 30.77 | 1,191,700 | -0.30(-0.97%) |
Jun 30, 2016 | 30.79 | 31.87 | 30.40 | 31.07 | 2,346,039 | +0.54(+1.77%) |
Jun 29, 2016 | 29.10 | 30.68 | 28.80 | 30.53 | 1,852,059 | +1.80(+6.27%) |
Jun 28, 2016 | 29.00 | 29.31 | 28.65 | 28.73 | 1,790,968 | +0.11(+0.38%) |
Jun 27, 2016 | 29.80 | 29.80 | 28.36 | 28.62 | 2,262,815 | -1.48(-4.92%) |
Jun 24, 2016 | 28.61 | 30.37 | 28.61 | 30.10 | 2,452,717 | -0.57(-1.86%) |
Jun 23, 2016 | 30.28 | 30.67 | 29.79 | 30.67 | 2,086,434 | +0.83(+2.78%) |
Jun 22, 2016 | 30.00 | 30.51 | 29.80 | 29.84 | 1,374,900 | +0.06(+0.20%) |
Jun 21, 2016 | 30.50 | 30.77 | 29.52 | 29.78 | 1,227,917 | -0.81(-2.65%) |
Jun 20, 2016 | 30.18 | 30.69 | 29.76 | 30.59 | 1,927,801 | +0.52(+1.73%) |
Jun 17, 2016 | 28.96 | 30.54 | 28.95 | 30.07 | 3,573,117 | +1.18(+4.08%) |
Jun 16, 2016 | 28.46 | 29.05 | 27.89 | 28.89 | 921,394 | +0.50(+1.76%) |
Jun 15, 2016 | 27.90 | 28.95 | 27.78 | 28.39 | 1,861,528 | +0.72(+2.60%) |
Jun 14, 2016 | 27.98 | 28.32 | 27.18 | 27.67 | 1,449,635 | -0.58(-2.05%) |
Jun 13, 2016 | 28.03 | 28.82 | 27.75 | 28.25 | 999,685 | +0.26(+0.93%) |
Jun 10, 2016 | 28.44 | 28.50 | 27.79 | 27.99 | 938,523 | -0.84(-2.91%) |
Jun 09, 2016 | 28.65 | 29.35 | 28.45 | 28.83 | 1,577,885 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.08 | 28.64 | 28.85 | 1,753,000 | -0.13(-0.45%) |
Jun 07, 2016 | 28.66 | 29.23 | 28.39 | 28.98 | 1,340,785 | +0.31(+1.08%) |
Jun 06, 2016 | 29.15 | 29.15 | 28.32 | 28.67 | 3,055,092 | +0.13(+0.46%) |
Jun 03, 2016 | 27.92 | 28.59 | 27.47 | 28.54 | 2,039,754 | +0.81(+2.92%) |
Jun 02, 2016 | 26.30 | 27.76 | 26.20 | 27.73 | 2,697,804 | +1.51(+5.76%) |
Jun 01, 2016 | 25.58 | 27.17 | 25.25 | 26.22 | 2,801,506 | +0.63(+2.46%) |
May 31, 2016 | 24.85 | 25.64 | 24.27 | 25.59 | 2,009,173 | +0.62(+2.48%) |
May 27, 2016 | 24.36 | 24.97 | 24.97 | 24.97 | 1,355,300 | +0.42(+1.71%) |
May 26, 2016 | 24.33 | 24.74 | 24.00 | 24.55 | 1,756,950 | +0.31(+1.28%) |
May 25, 2016 | 23.53 | 24.38 | 23.53 | 24.24 | 1,211,673 | +0.31(+1.30%) |
May 24, 2016 | 23.47 | 24.13 | 23.17 | 23.93 | 1,349,083 | +0.44(+1.87%) |
May 23, 2016 | 22.95 | 23.85 | 22.81 | 23.49 | 1,694,175 | +0.69(+3.03%) |
May 20, 2016 | 22.32 | 22.98 | 22.28 | 22.80 | 1,584,083 | +0.47(+2.10%) |
May 19, 2016 | 22.33 | 22.50 | 21.41 | 22.33 | 2,953,149 | -0.02(-0.09%) |
May 18, 2016 | 23.28 | 23.90 | 22.05 | 22.35 | 3,389,784 | -0.95(-4.08%) |
May 17, 2016 | 24.92 | 24.99 | 23.05 | 23.30 | 3,470,983 | -1.98(-7.83%) |
May 16, 2016 | 25.46 | 25.63 | 25.11 | 25.28 | 1,143,163 | -0.10(-0.39%) |
May 13, 2016 | 24.89 | 25.46 | 24.59 | 25.38 | 1,386,491 | +0.58(+2.34%) |
May 12, 2016 | 24.99 | 25.34 | 24.52 | 24.80 | 1,166,209 | -0.05(-0.20%) |
May 11, 2016 | 25.05 | 25.20 | 24.60 | 24.85 | 1,124,056 | +0.09(+0.36%) |
May 10, 2016 | 24.51 | 24.98 | 24.29 | 24.76 | 1,505,791 | +0.40(+1.64%) |
May 09, 2016 | 24.51 | 24.52 | 24.03 | 24.36 | 1,053,022 | -0.22(-0.90%) |
May 06, 2016 | 24.45 | 25.10 | 24.14 | 24.58 | 1,188,655 | +0.03(+0.12%) |
May 05, 2016 | 24.13 | 24.68 | 23.97 | 24.55 | 1,336,276 | +0.53(+2.21%) |
May 04, 2016 | 23.94 | 24.52 | 23.54 | 24.02 | 2,365,320 | -0.63(-2.56%) |
May 03, 2016 | 23.35 | 26.00 | 22.49 | 24.65 | 8,438,437 | -1.89(-7.12%) |