Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.83 | 41.83 | 39.83 | 39.86 | 726,030 | -2.37(-5.62%) |
Jul 28, 2016 | 39.73 | 43.01 | 39.73 | 42.24 | 1,472,808 | +2.55(+6.44%) |
Jul 27, 2016 | 40.17 | 40.51 | 39.26 | 39.68 | 734,498 | -0.30(-0.76%) |
Jul 26, 2016 | 40.21 | 40.30 | 39.94 | 39.99 | 557,862 | -0.13(-0.33%) |
Jul 25, 2016 | 40.20 | 40.51 | 39.98 | 40.12 | 256,410 | -0.16(-0.41%) |
Jul 22, 2016 | 40.30 | 40.42 | 40.14 | 40.28 | 148,436 | -0.14(-0.34%) |
Jul 21, 2016 | 41.29 | 41.29 | 40.25 | 40.42 | 251,495 | -0.18(-0.44%) |
Jul 20, 2016 | 40.53 | 40.83 | 40.10 | 40.60 | 299,925 | +0.14(+0.34%) |
Jul 19, 2016 | 40.48 | 40.70 | 40.27 | 40.46 | 170,673 | -0.15(-0.36%) |
Jul 18, 2016 | 40.57 | 40.71 | 40.29 | 40.61 | 128,427 | -0.07(-0.16%) |
Jul 15, 2016 | 40.60 | 40.69 | 40.14 | 40.67 | 242,775 | +0.14(+0.34%) |
Jul 14, 2016 | 40.44 | 40.72 | 40.21 | 40.53 | 224,586 | +0.47(+1.19%) |
Jul 13, 2016 | 39.92 | 40.45 | 39.79 | 40.06 | 243,944 | +0.20(+0.51%) |
Jul 12, 2016 | 39.65 | 40.17 | 39.53 | 39.85 | 263,692 | +0.74(+1.88%) |
Jul 11, 2016 | 38.61 | 39.22 | 38.61 | 39.12 | 329,273 | +0.58(+1.51%) |
Jul 08, 2016 | 37.83 | 38.55 | 37.32 | 38.54 | 345,119 | +1.22(+3.27%) |
Jul 07, 2016 | 36.87 | 37.45 | 36.73 | 37.32 | 287,635 | +0.60(+1.63%) |
Jul 06, 2016 | 36.16 | 36.88 | 35.98 | 36.72 | 390,309 | +0.42(+1.15%) |
Jul 05, 2016 | 37.06 | 37.06 | 36.17 | 36.30 | 284,458 | -1.15(-3.06%) |
Jul 01, 2016 | 37.29 | 37.45 | 37.45 | 37.45 | 395,016 | +0.07(+0.18%) |
Jun 30, 2016 | 36.57 | 37.39 | 36.32 | 37.38 | 410,058 | +1.01(+2.77%) |
Jun 29, 2016 | 35.60 | 36.40 | 35.56 | 36.37 | 280,233 | +1.13(+3.21%) |
Jun 28, 2016 | 35.16 | 35.52 | 34.76 | 35.24 | 305,872 | +0.48(+1.39%) |
Jun 27, 2016 | 35.79 | 36.13 | 34.61 | 34.76 | 547,340 | -1.46(-4.02%) |
Jun 24, 2016 | 37.57 | 37.85 | 36.18 | 36.22 | 717,551 | -2.94(-7.51%) |
Jun 23, 2016 | 38.49 | 39.30 | 38.49 | 39.16 | 300,266 | +1.16(+3.06%) |
Jun 22, 2016 | 38.46 | 38.48 | 37.96 | 38.00 | 239,758 | -0.16(-0.41%) |
Jun 21, 2016 | 38.54 | 38.63 | 38.03 | 38.15 | 318,540 | -0.38(-0.98%) |
Jun 20, 2016 | 38.46 | 38.84 | 38.40 | 38.53 | 288,590 | +0.70(+1.84%) |
Jun 17, 2016 | 37.68 | 38.23 | 37.68 | 37.83 | 486,529 | +0.11(+0.28%) |
Jun 16, 2016 | 37.63 | 37.80 | 37.09 | 37.73 | 270,906 | -0.24(-0.63%) |
Jun 15, 2016 | 37.80 | 38.25 | 37.75 | 37.96 | 397,354 | +0.28(+0.74%) |
Jun 14, 2016 | 38.01 | 38.34 | 37.43 | 37.68 | 478,426 | -0.52(-1.35%) |
Jun 13, 2016 | 38.49 | 38.89 | 38.13 | 38.20 | 238,842 | -0.47(-1.23%) |
Jun 10, 2016 | 38.53 | 38.77 | 38.48 | 38.68 | 275,597 | -0.07(-0.19%) |
Jun 09, 2016 | 38.52 | 38.99 | 38.17 | 38.75 | 305,485 | -0.20(-0.53%) |
Jun 08, 2016 | 39.35 | 39.47 | 38.94 | 38.95 | 234,939 | -0.19(-0.48%) |
Jun 07, 2016 | 38.77 | 39.21 | 38.63 | 39.14 | 510,679 | +0.49(+1.27%) |
Jun 06, 2016 | 38.20 | 38.85 | 38.20 | 38.65 | 350,583 | +0.72(+1.90%) |
Jun 03, 2016 | 38.23 | 38.24 | 37.86 | 37.93 | 413,027 | -0.25(-0.64%) |
Jun 02, 2016 | 37.72 | 38.18 | 37.57 | 38.18 | 484,273 | +0.25(+0.67%) |
Jun 01, 2016 | 37.15 | 38.04 | 36.89 | 37.92 | 437,498 | +0.50(+1.33%) |
May 31, 2016 | 37.42 | 37.67 | 37.20 | 37.42 | 390,234 | +0.15(+0.40%) |
May 27, 2016 | 37.12 | 37.28 | 37.28 | 37.28 | 255,771 | +0.20(+0.55%) |
May 26, 2016 | 37.49 | 37.63 | 37.03 | 37.07 | 267,816 | -0.12(-0.33%) |
May 25, 2016 | 37.41 | 37.43 | 37.07 | 37.19 | 498,744 | +0.01(+0.02%) |
May 24, 2016 | 36.52 | 37.31 | 36.52 | 37.19 | 501,136 | +1.07(+2.95%) |
May 23, 2016 | 36.26 | 36.58 | 36.07 | 36.12 | 470,432 | -0.20(-0.56%) |
May 20, 2016 | 36.27 | 36.64 | 36.08 | 36.32 | 555,713 | +0.08(+0.22%) |
May 19, 2016 | 35.91 | 36.44 | 35.73 | 36.24 | 323,982 | +0.05(+0.13%) |
May 18, 2016 | 36.62 | 37.09 | 36.11 | 36.19 | 660,494 | -0.76(-2.07%) |
May 17, 2016 | 36.80 | 37.30 | 36.53 | 36.96 | 680,831 | +0.37(+1.00%) |
May 16, 2016 | 36.50 | 36.79 | 36.23 | 36.59 | 522,201 | +0.33(+0.90%) |
May 13, 2016 | 36.38 | 36.55 | 36.09 | 36.27 | 379,522 | -0.17(-0.47%) |
May 12, 2016 | 36.54 | 37.15 | 36.23 | 36.44 | 394,117 | +0.20(+0.56%) |
May 11, 2016 | 36.62 | 36.74 | 36.17 | 36.23 | 525,331 | -0.36(-0.98%) |
May 10, 2016 | 36.28 | 36.69 | 36.05 | 36.59 | 394,926 | +0.44(+1.21%) |
May 09, 2016 | 36.29 | 36.49 | 36.07 | 36.15 | 450,586 | -0.46(-1.24%) |
May 06, 2016 | 36.07 | 36.67 | 35.88 | 36.61 | 519,646 | +0.46(+1.26%) |
May 05, 2016 | 36.38 | 36.72 | 36.02 | 36.15 | 660,060 | -0.04(-0.11%) |
May 04, 2016 | 36.39 | 37.15 | 36.10 | 36.19 | 768,077 | -0.33(-0.91%) |
May 03, 2016 | 38.20 | 38.55 | 35.85 | 36.53 | 971,788 | -3.29(-8.27%) |