Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.21 | 43.40 | 42.01 | 42.30 | 1,545,861 | -1.07(-2.47%) |
Jul 28, 2016 | 44.00 | 44.18 | 43.36 | 43.37 | 849,858 | -0.79(-1.79%) |
Jul 27, 2016 | 43.89 | 44.44 | 43.35 | 44.16 | 583,200 | +0.19(+0.43%) |
Jul 26, 2016 | 43.84 | 44.30 | 43.57 | 43.97 | 424,679 | +0.13(+0.30%) |
Jul 25, 2016 | 44.20 | 44.22 | 43.25 | 43.84 | 542,293 | -0.03(-0.07%) |
Jul 22, 2016 | 43.86 | 44.35 | 43.36 | 43.87 | 338,321 | +0.19(+0.43%) |
Jul 21, 2016 | 43.55 | 43.93 | 43.24 | 43.68 | 467,876 | +0.01(+0.02%) |
Jul 20, 2016 | 43.21 | 43.96 | 43.08 | 43.67 | 385,891 | +0.79(+1.84%) |
Jul 19, 2016 | 43.01 | 43.19 | 42.56 | 42.88 | 275,076 | -0.20(-0.46%) |
Jul 18, 2016 | 43.30 | 43.43 | 43.02 | 43.08 | 352,073 | -0.15(-0.35%) |
Jul 15, 2016 | 43.60 | 43.86 | 43.15 | 43.23 | 416,487 | -0.18(-0.41%) |
Jul 14, 2016 | 43.32 | 43.95 | 43.09 | 43.41 | 572,387 | +0.58(+1.35%) |
Jul 13, 2016 | 43.10 | 43.54 | 42.56 | 42.83 | 385,119 | -0.20(-0.46%) |
Jul 12, 2016 | 43.59 | 43.92 | 42.90 | 43.03 | 574,246 | -0.11(-0.25%) |
Jul 11, 2016 | 43.12 | 43.72 | 42.95 | 43.14 | 815,687 | +0.46(+1.08%) |
Jul 08, 2016 | 41.77 | 42.91 | 41.35 | 42.68 | 601,319 | +1.33(+3.22%) |
Jul 07, 2016 | 41.00 | 41.44 | 40.86 | 41.35 | 370,779 | +0.52(+1.27%) |
Jul 06, 2016 | 40.13 | 40.90 | 39.78 | 40.83 | 387,345 | +0.70(+1.74%) |
Jul 05, 2016 | 40.13 | 40.35 | 39.79 | 40.13 | 780,871 | -0.13(-0.32%) |
Jul 01, 2016 | 39.95 | 40.26 | 40.26 | 40.26 | 540,800 | +0.29(+0.73%) |
Jun 30, 2016 | 39.19 | 40.05 | 38.85 | 39.97 | 665,571 | +0.79(+2.02%) |
Jun 29, 2016 | 38.26 | 39.24 | 38.12 | 39.18 | 593,486 | +1.27(+3.35%) |
Jun 28, 2016 | 38.16 | 38.97 | 37.78 | 37.91 | 743,607 | +0.18(+0.48%) |
Jun 27, 2016 | 38.76 | 38.81 | 36.98 | 37.73 | 895,064 | -1.28(-3.28%) |
Jun 24, 2016 | 38.62 | 39.65 | 38.62 | 39.01 | 805,340 | -1.30(-3.23%) |
Jun 23, 2016 | 40.00 | 40.48 | 39.88 | 40.31 | 458,286 | +0.83(+2.10%) |
Jun 22, 2016 | 39.61 | 40.14 | 39.30 | 39.48 | 563,758 | -0.20(-0.50%) |
Jun 21, 2016 | 39.72 | 39.94 | 39.09 | 39.68 | 578,153 | +0.13(+0.33%) |
Jun 20, 2016 | 39.00 | 40.00 | 38.99 | 39.55 | 660,317 | +1.28(+3.34%) |
Jun 17, 2016 | 39.32 | 39.76 | 38.22 | 38.27 | 1,809,202 | -0.96(-2.45%) |
Jun 16, 2016 | 38.51 | 39.47 | 38.16 | 39.23 | 895,537 | +0.38(+0.98%) |
Jun 15, 2016 | 39.20 | 39.37 | 38.67 | 38.85 | 682,837 | -0.40(-1.02%) |
Jun 14, 2016 | 39.29 | 39.30 | 38.59 | 39.25 | 678,144 | -0.16(-0.41%) |
Jun 13, 2016 | 39.68 | 40.41 | 39.33 | 39.41 | 581,632 | -0.56(-1.40%) |
Jun 10, 2016 | 40.42 | 40.48 | 39.32 | 39.97 | 848,258 | -1.01(-2.46%) |
Jun 09, 2016 | 41.11 | 41.38 | 40.63 | 40.98 | 657,509 | -0.19(-0.46%) |
Jun 08, 2016 | 40.71 | 41.37 | 40.02 | 41.17 | 1,216,545 | +0.48(+1.18%) |
Jun 07, 2016 | 39.49 | 41.00 | 39.48 | 40.69 | 1,309,725 | +1.21(+3.06%) |
Jun 06, 2016 | 38.69 | 39.68 | 38.69 | 39.48 | 798,569 | +0.97(+2.52%) |
Jun 03, 2016 | 38.65 | 38.76 | 38.00 | 38.51 | 722,451 | -0.25(-0.64%) |
Jun 02, 2016 | 37.85 | 38.95 | 37.85 | 38.76 | 885,466 | +0.75(+1.97%) |
Jun 01, 2016 | 37.34 | 38.11 | 37.11 | 38.01 | 648,112 | +0.67(+1.79%) |
May 31, 2016 | 36.54 | 37.69 | 36.54 | 37.34 | 1,006,375 | +1.24(+3.43%) |
May 27, 2016 | 35.90 | 36.10 | 36.10 | 36.10 | 797,300 | +0.11(+0.31%) |
May 26, 2016 | 35.25 | 36.11 | 35.00 | 35.99 | 1,065,380 | +0.74(+2.10%) |
May 25, 2016 | 35.48 | 35.80 | 34.98 | 35.25 | 633,079 | -0.15(-0.42%) |
May 24, 2016 | 34.24 | 35.62 | 34.22 | 35.40 | 1,245,712 | +1.26(+3.69%) |
May 23, 2016 | 35.43 | 35.49 | 34.01 | 34.14 | 1,089,750 | -1.19(-3.37%) |
May 20, 2016 | 35.30 | 35.72 | 34.94 | 35.33 | 633,352 | +0.34(+0.97%) |
May 19, 2016 | 34.98 | 35.70 | 34.68 | 34.99 | 583,652 | -0.22(-0.62%) |
May 18, 2016 | 35.52 | 35.87 | 34.46 | 35.21 | 1,132,952 | -0.30(-0.84%) |
May 17, 2016 | 37.15 | 37.21 | 35.31 | 35.51 | 1,105,190 | -1.75(-4.70%) |
May 16, 2016 | 37.51 | 37.84 | 36.58 | 37.26 | 589,415 | -0.15(-0.40%) |
May 13, 2016 | 37.41 | 37.96 | 37.06 | 37.41 | 666,580 | +0.09(+0.24%) |
May 12, 2016 | 38.03 | 38.19 | 36.77 | 37.32 | 744,151 | -0.19(-0.51%) |
May 11, 2016 | 38.35 | 38.57 | 37.20 | 37.51 | 976,607 | -0.99(-2.57%) |
May 10, 2016 | 38.50 | 38.66 | 37.54 | 38.50 | 1,302,415 | +0.05(+0.13%) |
May 09, 2016 | 37.65 | 38.96 | 37.65 | 38.45 | 1,480,105 | +0.92(+2.45%) |
May 06, 2016 | 36.49 | 38.91 | 35.74 | 37.53 | 3,003,391 | +2.24(+6.35%) |
May 05, 2016 | 34.20 | 36.29 | 33.94 | 35.29 | 1,823,773 | +1.43(+4.22%) |
May 04, 2016 | 35.18 | 35.18 | 33.31 | 33.86 | 1,391,885 | -1.42(-4.02%) |
May 03, 2016 | 36.70 | 36.90 | 35.08 | 35.28 | 942,405 | -1.69(-4.57%) |