Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.45 | 39.61 | 38.54 | 39.28 | 705,203 | -0.17(-0.42%) |
Jul 28, 2016 | 36.15 | 40.36 | 35.90 | 39.45 | 1,247,727 | +3.63(+10.14%) |
Jul 27, 2016 | 37.96 | 38.13 | 35.57 | 35.82 | 397,696 | -2.39(-6.26%) |
Jul 26, 2016 | 37.06 | 38.62 | 36.40 | 38.21 | 385,687 | +0.00(+0.00%) |
Jul 25, 2016 | 38.38 | 38.87 | 37.47 | 38.21 | 339,967 | +0.25(+0.65%) |
Jul 22, 2016 | 39.61 | 39.86 | 37.88 | 37.96 | 297,530 | -1.82(-4.56%) |
Jul 21, 2016 | 39.61 | 40.36 | 39.45 | 39.78 | 437,060 | +0.16(+0.42%) |
Jul 20, 2016 | 36.89 | 39.70 | 36.07 | 39.61 | 492,692 | +2.64(+7.14%) |
Jul 19, 2016 | 37.88 | 38.05 | 36.81 | 36.97 | 264,290 | -0.91(-2.40%) |
Jul 18, 2016 | 36.89 | 38.05 | 36.23 | 37.88 | 363,682 | +0.99(+2.68%) |
Jul 15, 2016 | 38.05 | 38.05 | 36.73 | 36.89 | 209,140 | -0.91(-2.40%) |
Jul 14, 2016 | 38.13 | 38.29 | 37.26 | 37.80 | 404,774 | +0.00(+0.00%) |
Jul 13, 2016 | 38.38 | 39.28 | 37.30 | 37.80 | 543,445 | -0.08(-0.22%) |
Jul 12, 2016 | 36.31 | 37.96 | 35.65 | 37.88 | 525,474 | +2.15(+6.00%) |
Jul 11, 2016 | 35.90 | 35.98 | 34.75 | 35.74 | 286,001 | +0.66(+1.88%) |
Jul 08, 2016 | 33.84 | 35.74 | 33.67 | 35.08 | 272,227 | +1.40(+4.17%) |
Jul 07, 2016 | 35.98 | 36.31 | 33.67 | 33.67 | 347,275 | -2.23(-6.21%) |
Jul 06, 2016 | 34.25 | 36.07 | 33.59 | 35.90 | 518,433 | +1.24(+3.57%) |
Jul 05, 2016 | 35.90 | 36.07 | 33.84 | 34.66 | 353,007 | -1.24(-3.45%) |
Jul 01, 2016 | 35.16 | 35.90 | 35.90 | 35.90 | 331,176 | +1.24(+3.57%) |
Jun 30, 2016 | 35.57 | 35.90 | 33.84 | 34.66 | 546,997 | -1.65(-4.55%) |
Jun 29, 2016 | 36.73 | 36.73 | 35.65 | 36.31 | 306,119 | +0.00(+0.00%) |
Jun 28, 2016 | 35.98 | 36.89 | 35.74 | 36.31 | 484,868 | +1.24(+3.53%) |
Jun 27, 2016 | 37.72 | 37.87 | 34.99 | 35.08 | 676,194 | -3.38(-8.80%) |
Jun 24, 2016 | 36.23 | 38.46 | 38.38 | 38.46 | 579,631 | +0.08(+0.21%) |
Jun 23, 2016 | 38.46 | 39.28 | 38.21 | 38.38 | 339,151 | +0.74(+1.97%) |
Jun 22, 2016 | 38.79 | 38.87 | 37.55 | 37.63 | 232,815 | -0.99(-2.56%) |
Jun 21, 2016 | 39.78 | 39.94 | 38.46 | 38.62 | 248,787 | -1.16(-2.90%) |
Jun 20, 2016 | 39.70 | 40.77 | 38.95 | 39.78 | 249,692 | +0.99(+2.55%) |
Jun 17, 2016 | 39.53 | 40.11 | 38.62 | 38.79 | 403,266 | -0.33(-0.84%) |
Jun 16, 2016 | 39.28 | 39.53 | 37.88 | 39.12 | 415,992 | -0.58(-1.46%) |
Jun 15, 2016 | 39.70 | 40.52 | 38.71 | 39.70 | 462,687 | -0.16(-0.41%) |
Jun 14, 2016 | 40.44 | 41.51 | 38.79 | 39.86 | 772,193 | -0.83(-2.03%) |
Jun 13, 2016 | 42.92 | 42.92 | 40.36 | 40.69 | 391,339 | -2.48(-5.74%) |
Jun 10, 2016 | 45.31 | 45.47 | 42.92 | 43.16 | 287,129 | -2.31(-5.08%) |
Jun 09, 2016 | 47.45 | 47.78 | 45.39 | 45.47 | 273,717 | -2.31(-4.84%) |
Jun 08, 2016 | 49.11 | 49.11 | 47.54 | 47.78 | 283,487 | -0.91(-1.86%) |
Jun 07, 2016 | 49.11 | 49.44 | 48.45 | 48.69 | 153,906 | -0.41(-0.84%) |
Jun 06, 2016 | 47.62 | 49.35 | 47.62 | 49.11 | 216,761 | +1.73(+3.66%) |
Jun 03, 2016 | 47.37 | 47.87 | 46.79 | 47.37 | 192,998 | +0.08(+0.17%) |
Jun 02, 2016 | 47.12 | 47.54 | 46.63 | 47.29 | 143,068 | -0.58(-1.21%) |
Jun 01, 2016 | 48.03 | 48.16 | 46.30 | 47.87 | 203,777 | -0.66(-1.36%) |
May 31, 2016 | 47.95 | 49.11 | 47.78 | 48.53 | 201,183 | +0.50(+1.03%) |
May 27, 2016 | 46.46 | 48.03 | 48.03 | 48.03 | 414,419 | +1.40(+3.01%) |
May 26, 2016 | 48.03 | 48.53 | 45.97 | 46.63 | 208,677 | -1.16(-2.42%) |
May 25, 2016 | 46.46 | 48.28 | 46.30 | 47.78 | 282,829 | +1.49(+3.21%) |
May 24, 2016 | 45.72 | 46.59 | 45.06 | 46.30 | 150,745 | +0.83(+1.81%) |
May 23, 2016 | 44.40 | 45.64 | 44.32 | 45.47 | 234,147 | +0.74(+1.66%) |
May 20, 2016 | 44.98 | 45.31 | 44.19 | 44.73 | 171,107 | +0.00(+0.00%) |
May 19, 2016 | 45.97 | 45.97 | 44.32 | 44.73 | 285,973 | -1.57(-3.39%) |
May 18, 2016 | 47.37 | 48.20 | 46.22 | 46.30 | 149,306 | -1.24(-2.60%) |
May 17, 2016 | 47.87 | 48.78 | 47.04 | 47.54 | 230,808 | -0.50(-1.03%) |
May 16, 2016 | 47.54 | 48.28 | 47.08 | 48.03 | 254,386 | +1.24(+2.65%) |
May 13, 2016 | 46.46 | 47.83 | 46.46 | 46.79 | 142,622 | +0.08(+0.18%) |
May 12, 2016 | 49.35 | 50.59 | 46.71 | 46.71 | 220,724 | -2.06(-4.23%) |
May 11, 2016 | 47.45 | 49.64 | 47.45 | 48.78 | 157,114 | +1.16(+2.43%) |
May 10, 2016 | 48.86 | 49.93 | 47.54 | 47.62 | 275,193 | -0.83(-1.70%) |
May 09, 2016 | 46.79 | 48.53 | 46.51 | 48.45 | 289,220 | +1.77(+3.80%) |
May 06, 2016 | 46.67 | 47.48 | 46.35 | 46.67 | 218,457 | -0.08(-0.17%) |
May 05, 2016 | 49.50 | 49.58 | 46.67 | 46.75 | 255,436 | -1.61(-3.34%) |
May 04, 2016 | 48.61 | 49.66 | 47.72 | 48.37 | 234,666 | -0.48(-0.99%) |
May 03, 2016 | 50.30 | 50.30 | 48.20 | 48.85 | 204,643 | -2.02(-3.97%) |