Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 48.46 | 49.08 | 47.51 | 48.23 | 418,654 | -0.29(-0.60%) |
Jul 28, 2016 | 47.18 | 49.03 | 47.11 | 48.52 | 340,382 | +1.50(+3.18%) |
Jul 27, 2016 | 47.83 | 48.00 | 46.90 | 47.03 | 622,536 | -0.75(-1.58%) |
Jul 26, 2016 | 47.03 | 48.09 | 47.01 | 47.78 | 647,062 | +0.63(+1.34%) |
Jul 25, 2016 | 46.66 | 47.99 | 46.53 | 47.15 | 436,468 | +0.51(+1.09%) |
Jul 22, 2016 | 46.46 | 46.81 | 45.73 | 46.64 | 366,500 | +0.25(+0.55%) |
Jul 21, 2016 | 46.06 | 46.49 | 45.63 | 46.39 | 499,960 | +0.43(+0.93%) |
Jul 20, 2016 | 45.98 | 46.26 | 45.55 | 45.96 | 413,486 | -0.01(-0.02%) |
Jul 19, 2016 | 46.47 | 46.62 | 45.43 | 45.97 | 440,799 | -0.43(-0.92%) |
Jul 18, 2016 | 46.40 | 46.67 | 45.91 | 46.40 | 508,909 | +0.46(+0.99%) |
Jul 15, 2016 | 48.45 | 48.45 | 45.36 | 45.94 | 928,551 | -2.30(-4.77%) |
Jul 14, 2016 | 49.98 | 50.18 | 48.05 | 48.24 | 609,550 | -1.62(-3.25%) |
Jul 13, 2016 | 48.99 | 50.61 | 48.73 | 49.86 | 1,098,685 | +1.17(+2.41%) |
Jul 12, 2016 | 43.43 | 48.87 | 43.43 | 48.69 | 2,090,371 | +6.05(+14.19%) |
Jul 11, 2016 | 42.11 | 43.07 | 42.11 | 42.64 | 299,596 | +0.71(+1.69%) |
Jul 08, 2016 | 41.13 | 40.97 | 40.97 | 41.93 | 535,740 | +0.96(+2.35%) |
Jul 07, 2016 | 40.70 | 41.00 | 40.27 | 40.97 | 338,739 | +0.29(+0.71%) |
Jul 06, 2016 | 40.19 | 41.05 | 39.65 | 40.68 | 359,353 | +0.49(+1.22%) |
Jul 05, 2016 | 39.98 | 41.38 | 39.41 | 40.19 | 341,798 | +0.00(+0.00%) |
Jul 01, 2016 | 39.93 | 40.19 | 40.19 | 40.19 | 618,115 | +0.09(+0.22%) |
Jun 30, 2016 | 40.47 | 41.04 | 39.41 | 40.10 | 5,091,120 | +2.68(+7.16%) |
Jun 29, 2016 | 36.14 | 37.89 | 36.08 | 37.42 | 1,034,949 | +1.60(+4.47%) |
Jun 28, 2016 | 36.60 | 37.39 | 35.27 | 35.82 | 389,580 | -0.32(-0.87%) |
Jun 27, 2016 | 39.18 | 39.18 | 35.96 | 36.13 | 661,805 | -3.31(-8.39%) |
Jun 24, 2016 | 38.18 | 39.65 | 37.87 | 39.44 | 312,785 | -0.64(-1.59%) |
Jun 23, 2016 | 40.63 | 41.36 | 39.68 | 40.08 | 394,550 | -0.21(-0.52%) |
Jun 22, 2016 | 39.40 | 40.37 | 39.09 | 40.29 | 290,663 | +0.99(+2.52%) |
Jun 21, 2016 | 39.55 | 39.81 | 38.36 | 39.30 | 483,750 | -0.25(-0.62%) |
Jun 20, 2016 | 39.40 | 39.98 | 39.19 | 39.55 | 315,964 | +0.64(+1.64%) |
Jun 17, 2016 | 38.92 | 39.38 | 38.72 | 38.91 | 493,940 | -0.01(-0.02%) |
Jun 16, 2016 | 37.62 | 38.96 | 37.40 | 38.92 | 348,674 | +0.76(+2.00%) |
Jun 15, 2016 | 37.60 | 38.44 | 36.95 | 38.16 | 233,631 | +0.77(+2.06%) |
Jun 14, 2016 | 36.67 | 37.97 | 36.67 | 37.39 | 233,319 | +0.72(+1.96%) |
Jun 13, 2016 | 36.91 | 37.70 | 36.57 | 36.67 | 132,173 | -0.42(-1.13%) |
Jun 10, 2016 | 37.48 | 37.56 | 36.56 | 37.09 | 265,747 | -0.94(-2.46%) |
Jun 09, 2016 | 37.64 | 38.80 | 37.32 | 38.03 | 339,300 | +0.04(+0.12%) |
Jun 08, 2016 | 38.14 | 38.22 | 37.65 | 37.98 | 361,621 | -0.28(-0.73%) |
Jun 07, 2016 | 37.96 | 38.87 | 37.89 | 38.26 | 209,220 | +0.21(+0.55%) |
Jun 06, 2016 | 37.53 | 38.44 | 37.10 | 38.05 | 165,286 | +0.60(+1.61%) |
Jun 03, 2016 | 37.19 | 37.83 | 36.56 | 37.45 | 185,034 | +0.04(+0.12%) |
Jun 02, 2016 | 37.21 | 38.15 | 36.34 | 37.40 | 279,436 | +0.07(+0.19%) |
Jun 01, 2016 | 36.50 | 37.54 | 36.30 | 37.33 | 391,195 | +0.60(+1.62%) |
May 31, 2016 | 36.96 | 36.96 | 36.49 | 36.74 | 303,057 | +0.01(+0.02%) |
May 27, 2016 | 36.54 | 36.73 | 36.73 | 36.73 | 176,114 | +0.11(+0.29%) |
May 26, 2016 | 37.12 | 37.19 | 36.31 | 36.62 | 141,961 | -0.39(-1.06%) |
May 25, 2016 | 36.56 | 37.40 | 35.88 | 37.02 | 189,038 | +0.59(+1.61%) |
May 24, 2016 | 35.27 | 36.57 | 34.87 | 36.43 | 209,627 | +1.31(+3.74%) |
May 23, 2016 | 34.92 | 35.77 | 34.55 | 35.12 | 152,778 | +0.04(+0.12%) |
May 20, 2016 | 34.81 | 35.23 | 34.09 | 35.08 | 184,297 | +0.38(+1.09%) |
May 19, 2016 | 34.18 | 35.36 | 33.83 | 34.70 | 217,581 | +0.32(+0.92%) |
May 18, 2016 | 34.65 | 35.00 | 34.16 | 34.38 | 304,491 | -0.38(-1.08%) |
May 17, 2016 | 35.04 | 35.70 | 34.37 | 34.76 | 268,811 | -0.32(-0.92%) |
May 16, 2016 | 35.19 | 35.63 | 34.78 | 35.08 | 229,825 | +0.06(+0.18%) |
May 13, 2016 | 34.61 | 35.69 | 34.44 | 35.02 | 315,177 | +0.35(+1.01%) |
May 12, 2016 | 35.75 | 36.23 | 33.88 | 34.67 | 383,702 | -0.71(-2.00%) |
May 11, 2016 | 35.70 | 36.06 | 35.07 | 35.38 | 608,186 | -0.32(-0.91%) |
May 10, 2016 | 35.57 | 36.11 | 34.79 | 35.71 | 433,305 | +0.38(+1.07%) |
May 09, 2016 | 35.59 | 36.94 | 35.17 | 35.33 | 357,166 | -0.41(-1.15%) |
May 06, 2016 | 35.50 | 36.30 | 35.23 | 35.74 | 216,206 | +0.07(+0.20%) |
May 05, 2016 | 35.57 | 36.57 | 35.43 | 35.67 | 345,042 | +0.49(+1.39%) |
May 04, 2016 | 39.39 | 41.34 | 34.40 | 35.18 | 1,180,696 | -0.11(-0.32%) |
May 03, 2016 | 36.40 | 36.47 | 35.29 | 35.29 | 375,528 | -1.26(-3.45%) |