Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.20 | 47.21 | 45.98 | 46.68 | 963,709 | -0.46(-0.99%) |
Jul 28, 2016 | 46.69 | 47.24 | 46.06 | 47.15 | 422,166 | +0.40(+0.85%) |
Jul 27, 2016 | 46.97 | 47.18 | 46.40 | 46.75 | 407,877 | -0.02(-0.04%) |
Jul 26, 2016 | 46.41 | 46.78 | 45.91 | 46.77 | 451,393 | +0.25(+0.53%) |
Jul 25, 2016 | 46.02 | 46.55 | 45.89 | 46.53 | 562,491 | +0.24(+0.51%) |
Jul 22, 2016 | 44.86 | 46.32 | 44.86 | 46.29 | 442,302 | +1.46(+3.26%) |
Jul 21, 2016 | 46.77 | 46.77 | 44.65 | 44.83 | 617,250 | -2.04(-4.35%) |
Jul 20, 2016 | 46.21 | 47.20 | 46.18 | 46.86 | 424,030 | +1.09(+2.38%) |
Jul 19, 2016 | 46.13 | 46.40 | 45.33 | 45.77 | 291,171 | -0.42(-0.90%) |
Jul 18, 2016 | 45.82 | 46.44 | 45.55 | 46.19 | 344,166 | +0.50(+1.10%) |
Jul 15, 2016 | 45.98 | 46.11 | 45.50 | 45.69 | 289,187 | -0.05(-0.11%) |
Jul 14, 2016 | 45.79 | 46.47 | 45.55 | 45.74 | 456,999 | +0.59(+1.31%) |
Jul 13, 2016 | 46.04 | 46.31 | 45.13 | 45.14 | 759,993 | -0.83(-1.81%) |
Jul 12, 2016 | 46.19 | 46.64 | 45.52 | 45.97 | 534,514 | +0.44(+0.96%) |
Jul 11, 2016 | 45.39 | 45.97 | 45.29 | 45.54 | 618,276 | +0.56(+1.25%) |
Jul 08, 2016 | 44.60 | 45.42 | 44.35 | 44.97 | 769,492 | +0.62(+1.40%) |
Jul 07, 2016 | 43.75 | 44.53 | 43.57 | 44.35 | 569,751 | +0.80(+1.84%) |
Jul 06, 2016 | 42.70 | 43.82 | 42.62 | 43.55 | 706,628 | +0.63(+1.47%) |
Jul 05, 2016 | 42.71 | 43.25 | 42.25 | 42.92 | 783,895 | -0.18(-0.41%) |
Jul 01, 2016 | 42.61 | 43.10 | 43.10 | 43.10 | 457,793 | +0.37(+0.86%) |
Jun 30, 2016 | 41.57 | 42.77 | 41.21 | 42.73 | 881,847 | +1.54(+3.75%) |
Jun 29, 2016 | 40.39 | 41.30 | 40.13 | 41.19 | 475,213 | +1.25(+3.12%) |
Jun 28, 2016 | 39.45 | 40.04 | 39.29 | 39.94 | 541,853 | +1.06(+2.72%) |
Jun 27, 2016 | 39.96 | 40.04 | 38.51 | 38.88 | 895,432 | -1.53(-3.79%) |
Jun 24, 2016 | 40.50 | 41.16 | 40.00 | 40.42 | 2,403,487 | -2.26(-5.31%) |
Jun 23, 2016 | 41.75 | 42.70 | 41.28 | 42.68 | 569,655 | +1.39(+3.38%) |
Jun 22, 2016 | 41.93 | 42.25 | 41.20 | 41.29 | 412,357 | -0.84(-2.00%) |
Jun 21, 2016 | 42.11 | 42.47 | 41.68 | 42.13 | 493,549 | +0.17(+0.40%) |
Jun 20, 2016 | 41.78 | 42.42 | 41.59 | 41.96 | 542,640 | +0.56(+1.36%) |
Jun 17, 2016 | 41.80 | 41.80 | 40.55 | 41.39 | 628,323 | -0.12(-0.29%) |
Jun 16, 2016 | 41.65 | 41.86 | 41.13 | 41.51 | 533,966 | -0.13(-0.31%) |
Jun 15, 2016 | 41.15 | 41.73 | 40.78 | 41.64 | 620,243 | +0.70(+1.71%) |
Jun 14, 2016 | 40.38 | 41.17 | 40.36 | 40.94 | 504,101 | +0.22(+0.53%) |
Jun 13, 2016 | 40.54 | 41.53 | 40.51 | 40.72 | 761,901 | +0.11(+0.27%) |
Jun 10, 2016 | 40.43 | 41.02 | 40.33 | 40.61 | 490,532 | -0.34(-0.82%) |
Jun 09, 2016 | 41.04 | 41.19 | 40.79 | 40.95 | 344,573 | -0.20(-0.48%) |
Jun 08, 2016 | 40.91 | 41.27 | 40.61 | 41.15 | 465,091 | +0.29(+0.70%) |
Jun 07, 2016 | 40.35 | 40.93 | 40.33 | 40.86 | 530,765 | +0.51(+1.27%) |
Jun 06, 2016 | 40.57 | 40.74 | 40.10 | 40.35 | 545,414 | -0.15(-0.37%) |
Jun 03, 2016 | 40.53 | 40.71 | 39.53 | 40.49 | 718,771 | -0.15(-0.36%) |
Jun 02, 2016 | 40.73 | 40.73 | 40.07 | 40.64 | 744,918 | +0.03(+0.07%) |
Jun 01, 2016 | 40.12 | 40.75 | 39.65 | 40.61 | 1,500,659 | +0.62(+1.56%) |
May 31, 2016 | 40.44 | 40.52 | 39.76 | 39.99 | 745,242 | -0.40(-0.98%) |
May 27, 2016 | 40.43 | 40.39 | 40.39 | 40.39 | 978,688 | -0.41(-0.99%) |
May 26, 2016 | 40.30 | 42.13 | 40.10 | 40.79 | 1,264,991 | +1.42(+3.62%) |
May 25, 2016 | 40.83 | 41.43 | 37.89 | 39.37 | 2,590,447 | -1.82(-4.42%) |
May 24, 2016 | 40.77 | 41.54 | 40.41 | 41.19 | 502,246 | +0.85(+2.11%) |
May 23, 2016 | 40.32 | 40.79 | 40.04 | 40.34 | 323,239 | -0.09(-0.22%) |
May 20, 2016 | 39.87 | 40.64 | 39.57 | 40.43 | 613,792 | +0.76(+1.92%) |
May 19, 2016 | 40.28 | 40.79 | 39.39 | 39.66 | 616,223 | -0.62(-1.55%) |
May 18, 2016 | 38.88 | 40.39 | 38.74 | 40.29 | 678,122 | +1.33(+3.40%) |
May 17, 2016 | 39.52 | 40.21 | 38.87 | 38.96 | 733,254 | -0.55(-1.40%) |
May 16, 2016 | 39.15 | 39.78 | 38.79 | 39.52 | 444,099 | +0.67(+1.73%) |
May 13, 2016 | 38.39 | 39.32 | 38.31 | 38.84 | 310,848 | +0.44(+1.13%) |
May 12, 2016 | 39.43 | 39.89 | 37.81 | 38.41 | 437,935 | -0.72(-1.84%) |
May 11, 2016 | 39.06 | 40.05 | 38.58 | 39.13 | 829,701 | -0.08(-0.20%) |
May 10, 2016 | 38.21 | 39.44 | 37.90 | 39.21 | 697,974 | +1.10(+2.88%) |
May 09, 2016 | 37.09 | 38.50 | 36.74 | 38.11 | 620,903 | +1.07(+2.88%) |
May 06, 2016 | 37.31 | 37.61 | 35.98 | 37.04 | 1,330,000 | -1.22(-3.18%) |
May 05, 2016 | 39.59 | 39.93 | 37.98 | 38.26 | 626,525 | -1.34(-3.40%) |
May 04, 2016 | 39.81 | 40.63 | 38.26 | 39.60 | 2,054,649 | +1.75(+4.62%) |
May 03, 2016 | 38.07 | 38.56 | 37.44 | 37.85 | 906,116 | -0.66(-1.72%) |