Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 45.13 | 45.30 | 44.35 | 44.68 | 87,537 | -0.45(-1.00%) |
Jul 28, 2016 | 45.00 | 45.45 | 44.55 | 45.13 | 50,448 | +0.08(+0.18%) |
Jul 27, 2016 | 45.14 | 45.46 | 44.63 | 45.05 | 61,227 | +0.08(+0.18%) |
Jul 26, 2016 | 43.90 | 45.05 | 43.51 | 44.97 | 45,830 | +1.31(+3.00%) |
Jul 25, 2016 | 44.26 | 44.26 | 43.31 | 43.66 | 47,867 | -0.65(-1.47%) |
Jul 22, 2016 | 44.17 | 44.48 | 43.77 | 44.31 | 29,752 | +0.03(+0.07%) |
Jul 21, 2016 | 44.34 | 44.65 | 43.79 | 44.28 | 62,528 | -0.06(-0.14%) |
Jul 20, 2016 | 44.17 | 44.74 | 43.72 | 44.34 | 71,754 | +0.17(+0.38%) |
Jul 19, 2016 | 44.07 | 44.49 | 44.07 | 44.17 | 43,141 | -0.09(-0.20%) |
Jul 18, 2016 | 44.97 | 45.24 | 44.23 | 44.26 | 107,150 | -0.68(-1.51%) |
Jul 15, 2016 | 44.03 | 45.30 | 44.03 | 44.94 | 69,787 | +1.03(+2.35%) |
Jul 14, 2016 | 43.37 | 44.14 | 43.15 | 43.91 | 85,311 | +0.82(+1.90%) |
Jul 13, 2016 | 43.41 | 43.67 | 42.61 | 43.09 | 145,662 | +0.08(+0.19%) |
Jul 12, 2016 | 44.69 | 45.15 | 42.77 | 43.01 | 187,458 | -1.19(-2.69%) |
Jul 11, 2016 | 42.12 | 45.29 | 42.12 | 44.20 | 600,685 | +2.54(+6.10%) |
Jul 08, 2016 | 40.01 | 41.76 | 39.76 | 41.66 | 206,579 | +1.90(+4.78%) |
Jul 07, 2016 | 39.93 | 40.10 | 39.37 | 39.76 | 59,033 | -0.16(-0.40%) |
Jul 06, 2016 | 38.44 | 40.03 | 38.39 | 39.92 | 100,568 | +1.44(+3.74%) |
Jul 05, 2016 | 38.57 | 38.80 | 37.96 | 38.48 | 42,537 | -0.37(-0.95%) |
Jul 01, 2016 | 38.57 | 38.85 | 38.85 | 38.85 | 41,400 | +0.29(+0.75%) |
Jun 30, 2016 | 37.33 | 38.58 | 37.33 | 38.56 | 71,932 | +1.18(+3.16%) |
Jun 29, 2016 | 37.45 | 37.48 | 37.03 | 37.38 | 72,148 | +0.20(+0.54%) |
Jun 28, 2016 | 37.58 | 38.20 | 37.10 | 37.18 | 101,785 | -0.13(-0.35%) |
Jun 27, 2016 | 37.90 | 38.01 | 37.16 | 37.31 | 120,353 | -0.75(-1.97%) |
Jun 24, 2016 | 38.33 | 38.33 | 37.83 | 38.06 | 430,287 | -2.00(-4.99%) |
Jun 23, 2016 | 39.45 | 40.22 | 39.23 | 40.06 | 91,314 | +1.31(+3.38%) |
Jun 22, 2016 | 39.03 | 39.33 | 38.61 | 38.75 | 88,176 | -0.32(-0.82%) |
Jun 21, 2016 | 39.30 | 39.30 | 38.55 | 39.07 | 44,977 | -0.26(-0.66%) |
Jun 20, 2016 | 39.21 | 39.88 | 39.21 | 39.33 | 56,431 | +0.60(+1.55%) |
Jun 17, 2016 | 37.99 | 38.85 | 37.90 | 38.73 | 173,849 | +0.92(+2.43%) |
Jun 16, 2016 | 37.92 | 38.00 | 37.44 | 37.81 | 88,261 | -0.17(-0.45%) |
Jun 15, 2016 | 38.20 | 38.22 | 37.82 | 37.98 | 115,408 | -0.21(-0.55%) |
Jun 14, 2016 | 37.94 | 38.31 | 37.85 | 38.19 | 75,579 | +0.16(+0.42%) |
Jun 13, 2016 | 38.76 | 39.37 | 37.85 | 38.03 | 48,578 | -0.94(-2.41%) |
Jun 10, 2016 | 38.70 | 39.22 | 38.63 | 38.97 | 44,162 | -0.20(-0.51%) |
Jun 09, 2016 | 39.02 | 39.27 | 38.47 | 39.17 | 62,685 | -0.17(-0.43%) |
Jun 08, 2016 | 38.16 | 39.62 | 37.88 | 39.34 | 84,882 | +1.31(+3.44%) |
Jun 07, 2016 | 37.89 | 38.13 | 37.60 | 38.03 | 52,829 | +0.27(+0.72%) |
Jun 06, 2016 | 37.76 | 38.10 | 37.64 | 37.76 | 91,792 | +0.15(+0.40%) |
Jun 03, 2016 | 37.97 | 38.65 | 37.42 | 37.61 | 53,462 | -0.39(-1.03%) |
Jun 02, 2016 | 37.82 | 38.08 | 37.52 | 38.00 | 97,469 | +0.20(+0.53%) |
Jun 01, 2016 | 37.68 | 37.98 | 37.26 | 37.80 | 81,999 | -0.06(-0.16%) |
May 31, 2016 | 38.44 | 38.60 | 37.75 | 37.86 | 89,412 | -0.61(-1.59%) |
May 27, 2016 | 38.20 | 38.47 | 38.47 | 38.47 | 99,000 | +0.26(+0.68%) |
May 26, 2016 | 37.36 | 38.34 | 37.32 | 38.21 | 156,762 | +0.85(+2.28%) |
May 25, 2016 | 37.50 | 37.80 | 37.28 | 37.36 | 27,865 | -0.08(-0.21%) |
May 24, 2016 | 37.22 | 37.64 | 37.22 | 37.44 | 75,493 | +0.36(+0.97%) |
May 23, 2016 | 36.97 | 37.23 | 36.85 | 37.08 | 42,908 | +0.02(+0.05%) |
May 20, 2016 | 36.92 | 37.55 | 36.59 | 37.06 | 60,416 | +0.18(+0.49%) |
May 19, 2016 | 37.04 | 37.66 | 36.54 | 36.88 | 58,093 | -0.34(-0.91%) |
May 18, 2016 | 36.53 | 37.83 | 36.50 | 37.22 | 54,677 | +0.28(+0.76%) |
May 17, 2016 | 37.79 | 37.91 | 36.31 | 36.94 | 118,719 | -0.78(-2.07%) |
May 16, 2016 | 37.44 | 38.05 | 37.44 | 37.72 | 75,051 | +0.49(+1.32%) |
May 13, 2016 | 37.34 | 38.09 | 37.14 | 37.23 | 60,262 | -0.17(-0.45%) |
May 12, 2016 | 37.64 | 37.95 | 37.02 | 37.40 | 63,261 | -0.09(-0.24%) |
May 11, 2016 | 37.84 | 38.23 | 37.41 | 37.49 | 59,695 | -0.35(-0.92%) |
May 10, 2016 | 37.66 | 38.27 | 37.47 | 37.84 | 94,027 | +0.23(+0.61%) |
May 09, 2016 | 37.88 | 38.10 | 37.37 | 37.61 | 50,844 | -0.37(-0.97%) |
May 06, 2016 | 37.37 | 38.09 | 36.93 | 37.98 | 90,725 | +0.44(+1.17%) |
May 05, 2016 | 38.85 | 39.17 | 37.39 | 37.54 | 88,927 | -0.56(-1.47%) |
May 04, 2016 | 34.57 | 38.85 | 33.21 | 38.10 | 148,366 | +1.70(+4.67%) |
May 03, 2016 | 37.23 | 37.35 | 35.95 | 36.40 | 82,102 | -1.04(-2.78%) |