Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.05 | 41.44 | 38.70 | 41.38 | 3,511,305 | +1.55(+3.89%) |
Jul 28, 2016 | 40.46 | 41.29 | 38.45 | 39.84 | 3,821,018 | -0.68(-1.68%) |
Jul 27, 2016 | 37.80 | 40.78 | 37.56 | 40.52 | 4,046,756 | +3.32(+8.93%) |
Jul 26, 2016 | 35.87 | 37.54 | 35.50 | 37.19 | 3,538,947 | +0.72(+1.98%) |
Jul 25, 2016 | 36.58 | 36.80 | 34.95 | 36.47 | 3,253,742 | +0.23(+0.62%) |
Jul 22, 2016 | 35.74 | 36.81 | 34.87 | 36.25 | 2,504,618 | +1.04(+2.97%) |
Jul 21, 2016 | 35.55 | 36.79 | 34.22 | 35.20 | 4,799,632 | +0.89(+2.59%) |
Jul 20, 2016 | 31.59 | 34.50 | 31.44 | 34.32 | 4,592,613 | +3.00(+9.57%) |
Jul 19, 2016 | 32.85 | 33.64 | 30.90 | 31.32 | 3,021,889 | -1.80(-5.45%) |
Jul 18, 2016 | 32.76 | 33.40 | 31.94 | 33.12 | 2,685,382 | +0.42(+1.30%) |
Jul 15, 2016 | 30.83 | 32.70 | 30.64 | 32.70 | 3,045,044 | +1.71(+5.50%) |
Jul 14, 2016 | 31.79 | 31.98 | 30.38 | 30.99 | 3,924,632 | -0.04(-0.13%) |
Jul 13, 2016 | 34.77 | 34.99 | 30.81 | 31.03 | 4,291,706 | -2.84(-8.38%) |
Jul 12, 2016 | 34.32 | 34.93 | 33.69 | 33.87 | 3,701,336 | +0.79(+2.38%) |
Jul 11, 2016 | 34.17 | 34.50 | 32.98 | 33.08 | 3,782,753 | -0.43(-1.29%) |
Jul 08, 2016 | 32.43 | 34.03 | 32.75 | 33.52 | 4,154,293 | +0.77(+2.35%) |
Jul 07, 2016 | 32.39 | 33.08 | 31.14 | 32.75 | 4,156,623 | +0.90(+2.82%) |
Jul 06, 2016 | 28.66 | 31.85 | 28.49 | 31.85 | 5,268,638 | +2.50(+8.53%) |
Jul 05, 2016 | 29.66 | 30.13 | 28.63 | 29.35 | 3,746,358 | -1.21(-3.97%) |
Jul 01, 2016 | 27.43 | 30.56 | 30.56 | 30.56 | 5,770,313 | +2.74(+9.85%) |
Jun 30, 2016 | 27.65 | 28.40 | 26.18 | 27.82 | 3,952,394 | -0.07(-0.25%) |
Jun 29, 2016 | 26.76 | 28.05 | 25.98 | 27.89 | 5,302,653 | +2.93(+11.73%) |
Jun 28, 2016 | 23.27 | 25.01 | 23.08 | 24.96 | 5,092,944 | +3.04(+13.85%) |
Jun 27, 2016 | 24.33 | 25.22 | 21.63 | 21.92 | 8,555,274 | -3.16(-12.61%) |
Jun 24, 2016 | 25.78 | 27.41 | 25.02 | 25.09 | 7,097,181 | -4.23(-14.43%) |
Jun 23, 2016 | 28.28 | 29.40 | 27.41 | 29.32 | 4,421,406 | +1.88(+6.86%) |
Jun 22, 2016 | 27.23 | 29.35 | 26.21 | 27.43 | 7,851,698 | +0.18(+0.65%) |
Jun 21, 2016 | 28.93 | 29.12 | 26.26 | 27.26 | 6,121,179 | -1.41(-4.92%) |
Jun 20, 2016 | 28.89 | 29.67 | 28.00 | 28.67 | 5,036,613 | +1.11(+4.04%) |
Jun 17, 2016 | 30.26 | 30.31 | 27.28 | 27.55 | 5,791,780 | -2.28(-7.63%) |
Jun 16, 2016 | 28.96 | 29.88 | 28.12 | 29.83 | 3,744,314 | +0.08(+0.26%) |
Jun 15, 2016 | 30.04 | 30.84 | 29.44 | 29.75 | 3,802,338 | +0.36(+1.24%) |
Jun 14, 2016 | 29.53 | 30.66 | 27.90 | 29.39 | 4,706,107 | -0.33(-1.09%) |
Jun 13, 2016 | 30.32 | 32.15 | 29.45 | 29.71 | 5,032,926 | -1.64(-5.22%) |
Jun 10, 2016 | 31.69 | 32.48 | 30.56 | 31.35 | 5,353,932 | -2.17(-6.47%) |
Jun 09, 2016 | 35.72 | 37.15 | 33.48 | 33.52 | 5,033,375 | -3.32(-9.02%) |
Jun 08, 2016 | 36.97 | 37.22 | 35.52 | 36.84 | 3,473,729 | +0.07(+0.19%) |
Jun 07, 2016 | 37.13 | 37.97 | 35.93 | 36.77 | 3,246,110 | -2.09(-5.38%) |
Jun 06, 2016 | 36.20 | 38.86 | 33.83 | 38.86 | 3,661,543 | +3.00(+8.36%) |
Jun 03, 2016 | 38.69 | 39.23 | 34.62 | 35.86 | 4,525,140 | -3.46(-8.80%) |
Jun 02, 2016 | 36.04 | 39.32 | 36.04 | 39.32 | 4,859,987 | +2.92(+8.01%) |
Jun 01, 2016 | 35.51 | 37.17 | 34.85 | 36.41 | 4,941,632 | +0.31(+0.85%) |
May 31, 2016 | 34.81 | 36.67 | 34.60 | 36.10 | 3,847,370 | +2.18(+6.42%) |
May 27, 2016 | 32.54 | 33.92 | 33.92 | 33.92 | 3,021,491 | +1.13(+3.46%) |
May 26, 2016 | 33.67 | 33.76 | 32.20 | 32.79 | 2,979,905 | -1.19(-3.51%) |
May 25, 2016 | 33.17 | 34.24 | 32.66 | 33.98 | 4,884,564 | +1.63(+5.03%) |
May 24, 2016 | 31.46 | 32.39 | 30.86 | 32.35 | 4,350,326 | +1.80(+5.91%) |
May 23, 2016 | 29.26 | 31.37 | 29.20 | 30.55 | 5,344,283 | +1.33(+4.55%) |
May 20, 2016 | 27.70 | 29.23 | 27.26 | 29.22 | 5,362,311 | +2.14(+7.90%) |
May 19, 2016 | 27.60 | 29.08 | 26.12 | 27.08 | 4,157,694 | -0.88(-3.14%) |
May 18, 2016 | 25.94 | 28.51 | 25.83 | 27.96 | 4,077,196 | +1.52(+5.74%) |
May 17, 2016 | 26.61 | 27.94 | 25.94 | 26.44 | 3,835,671 | -0.48(-1.79%) |
May 16, 2016 | 24.66 | 27.11 | 24.65 | 26.92 | 5,784,420 | +3.02(+12.62%) |
May 13, 2016 | 22.86 | 24.65 | 22.43 | 23.91 | 5,676,623 | +1.24(+5.48%) |
May 12, 2016 | 25.06 | 25.06 | 21.90 | 22.66 | 7,494,844 | -1.64(-6.73%) |
May 11, 2016 | 26.59 | 27.26 | 24.07 | 24.30 | 3,453,475 | -2.70(-10.00%) |
May 10, 2016 | 27.46 | 27.56 | 25.24 | 27.00 | 4,253,298 | +0.30(+1.11%) |
May 09, 2016 | 24.15 | 27.45 | 24.15 | 26.71 | 7,108,067 | +2.65(+11.03%) |
May 06, 2016 | 23.56 | 25.02 | 22.70 | 24.05 | 7,725,726 | -0.16(-0.66%) |
May 05, 2016 | 25.24 | 25.34 | 23.44 | 24.21 | 5,023,807 | -0.41(-1.68%) |
May 04, 2016 | 27.21 | 27.70 | 24.47 | 24.63 | 7,444,198 | -3.33(-11.92%) |
May 03, 2016 | 30.81 | 31.01 | 27.96 | 27.96 | 5,851,481 | -3.79(-11.93%) |