Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.20 | 48.07 | 46.32 | 48.06 | 652,361 | +0.69(+1.46%) |
Jul 28, 2016 | 47.52 | 47.94 | 46.75 | 47.37 | 529,626 | -0.61(-1.27%) |
Jul 27, 2016 | 42.65 | 48.13 | 42.65 | 47.98 | 1,355,047 | +4.21(+9.62%) |
Jul 26, 2016 | 44.18 | 44.68 | 43.59 | 43.77 | 848,489 | -0.72(-1.62%) |
Jul 25, 2016 | 44.14 | 44.55 | 43.64 | 44.49 | 465,484 | +0.50(+1.14%) |
Jul 22, 2016 | 44.31 | 44.83 | 43.93 | 43.99 | 692,805 | -0.41(-0.92%) |
Jul 21, 2016 | 43.69 | 44.66 | 43.69 | 44.40 | 751,250 | +1.00(+2.30%) |
Jul 20, 2016 | 41.97 | 43.58 | 41.84 | 43.40 | 567,848 | +1.85(+4.45%) |
Jul 19, 2016 | 42.00 | 42.41 | 41.34 | 41.55 | 521,668 | -0.74(-1.75%) |
Jul 18, 2016 | 43.00 | 43.00 | 41.77 | 42.29 | 555,814 | -0.67(-1.56%) |
Jul 15, 2016 | 42.10 | 43.27 | 42.03 | 42.96 | 707,314 | +0.95(+2.26%) |
Jul 14, 2016 | 41.68 | 42.51 | 41.45 | 42.01 | 558,919 | +0.69(+1.67%) |
Jul 13, 2016 | 42.74 | 42.97 | 40.98 | 41.32 | 853,875 | -1.22(-2.87%) |
Jul 12, 2016 | 42.39 | 43.28 | 42.21 | 42.54 | 518,158 | +0.17(+0.40%) |
Jul 11, 2016 | 41.70 | 42.93 | 41.53 | 42.37 | 840,130 | +0.92(+2.22%) |
Jul 08, 2016 | 40.85 | 42.11 | 40.94 | 41.45 | 758,204 | +0.51(+1.25%) |
Jul 07, 2016 | 40.92 | 41.44 | 40.40 | 40.94 | 546,865 | +0.79(+1.97%) |
Jul 05, 2016 | 41.34 | 41.34 | 39.80 | 40.15 | 648,030 | -1.16(-2.81%) |
Jul 01, 2016 | 40.34 | 41.31 | 41.31 | 41.31 | 817,500 | +0.90(+2.23%) |
Jun 30, 2016 | 40.16 | 40.92 | 39.80 | 40.41 | 824,110 | +0.05(+0.12%) |
Jun 29, 2016 | 39.26 | 40.76 | 38.89 | 40.36 | 753,358 | +1.59(+4.10%) |
Jun 28, 2016 | 37.08 | 38.82 | 37.05 | 38.77 | 850,600 | +2.40(+6.60%) |
Jun 27, 2016 | 37.12 | 37.71 | 35.93 | 36.37 | 886,755 | -1.22(-3.25%) |
Jun 24, 2016 | 38.00 | 39.43 | 37.50 | 37.59 | 1,045,075 | -2.48(-6.19%) |
Jun 23, 2016 | 39.47 | 40.09 | 39.00 | 40.07 | 765,506 | +0.96(+2.45%) |
Jun 22, 2016 | 38.31 | 40.58 | 38.06 | 39.11 | 708,177 | +0.73(+1.90%) |
Jun 21, 2016 | 39.13 | 39.38 | 37.76 | 38.38 | 841,328 | -0.70(-1.79%) |
Jun 20, 2016 | 38.23 | 39.40 | 37.90 | 39.08 | 925,644 | +1.45(+3.85%) |
Jun 17, 2016 | 39.00 | 39.35 | 37.43 | 37.63 | 1,688,942 | -1.26(-3.24%) |
Jun 16, 2016 | 38.46 | 39.00 | 38.10 | 38.89 | 458,572 | -0.07(-0.18%) |
Jun 15, 2016 | 39.21 | 39.78 | 38.75 | 38.96 | 528,884 | +0.07(+0.18%) |
Jun 14, 2016 | 39.30 | 39.96 | 38.32 | 38.89 | 775,511 | -0.42(-1.07%) |
Jun 13, 2016 | 40.11 | 40.41 | 38.60 | 39.31 | 1,002,085 | -1.07(-2.65%) |
Jun 10, 2016 | 40.70 | 41.15 | 40.15 | 40.38 | 782,960 | -0.63(-1.54%) |
Jun 09, 2016 | 42.08 | 42.50 | 40.76 | 41.01 | 797,805 | -1.38(-3.26%) |
Jun 08, 2016 | 42.50 | 43.02 | 41.91 | 42.39 | 530,585 | -0.04(-0.09%) |
Jun 07, 2016 | 43.21 | 43.40 | 42.26 | 42.43 | 628,519 | -1.15(-2.64%) |
Jun 06, 2016 | 43.48 | 44.07 | 42.60 | 43.58 | 732,846 | +0.38(+0.88%) |
Jun 03, 2016 | 43.45 | 43.78 | 42.17 | 43.20 | 1,058,625 | -0.58(-1.32%) |
Jun 02, 2016 | 40.56 | 43.83 | 40.40 | 43.78 | 1,343,331 | +2.95(+7.23%) |
Jun 01, 2016 | 40.30 | 40.98 | 39.75 | 40.83 | 670,808 | +0.40(+0.99%) |
May 31, 2016 | 40.25 | 41.14 | 40.21 | 40.43 | 875,454 | +0.19(+0.47%) |
May 27, 2016 | 39.65 | 40.24 | 40.24 | 40.24 | 755,800 | +0.65(+1.64%) |
May 26, 2016 | 40.34 | 40.35 | 39.39 | 39.59 | 600,157 | -0.68(-1.69%) |
May 25, 2016 | 40.22 | 41.53 | 39.88 | 40.27 | 897,589 | +0.30(+0.75%) |
May 24, 2016 | 39.78 | 40.01 | 39.39 | 39.97 | 751,832 | +0.55(+1.40%) |
May 23, 2016 | 38.84 | 40.26 | 38.84 | 39.42 | 1,199,851 | +0.60(+1.55%) |
May 20, 2016 | 38.09 | 39.28 | 37.94 | 38.82 | 881,238 | +0.91(+2.40%) |
May 19, 2016 | 37.79 | 38.92 | 37.08 | 37.91 | 859,290 | -0.11(-0.29%) |
May 18, 2016 | 35.76 | 38.35 | 35.60 | 38.02 | 1,754,314 | +2.17(+6.05%) |
May 17, 2016 | 34.13 | 36.18 | 34.00 | 35.85 | 2,043,992 | +1.62(+4.73%) |
May 16, 2016 | 33.13 | 34.38 | 32.66 | 34.23 | 1,273,227 | +1.28(+3.88%) |
May 13, 2016 | 32.84 | 33.73 | 32.59 | 32.95 | 664,984 | +0.00(+0.00%) |
May 12, 2016 | 33.97 | 34.08 | 32.40 | 32.95 | 928,247 | -0.75(-2.23%) |
May 11, 2016 | 33.66 | 34.92 | 33.53 | 33.70 | 751,172 | -0.20(-0.59%) |
May 10, 2016 | 34.40 | 34.83 | 33.34 | 33.90 | 788,656 | -0.30(-0.88%) |
May 09, 2016 | 33.81 | 34.73 | 33.81 | 34.20 | 811,231 | +0.59(+1.76%) |
May 06, 2016 | 32.95 | 34.02 | 32.80 | 33.61 | 830,736 | +0.39(+1.17%) |
May 05, 2016 | 33.31 | 33.68 | 32.49 | 33.22 | 922,648 | +0.12(+0.36%) |
May 04, 2016 | 34.78 | 35.05 | 33.10 | 33.10 | 1,063,254 | -1.89(-5.40%) |
May 03, 2016 | 36.10 | 36.28 | 34.91 | 34.99 | 745,661 | -1.38(-3.79%) |