Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.75 | 46.75 | 45.50 | 46.00 | 25,100 | -0.75(-1.60%) |
Jul 28, 2016 | 46.50 | 46.75 | 45.50 | 46.75 | 28,365 | +0.25(+0.54%) |
Jul 27, 2016 | 46.00 | 47.12 | 45.83 | 46.50 | 39,379 | +0.75(+1.64%) |
Jul 26, 2016 | 45.25 | 46.00 | 44.75 | 45.75 | 40,161 | +0.50(+1.10%) |
Jul 25, 2016 | 44.75 | 45.75 | 44.50 | 45.25 | 34,283 | +0.25(+0.56%) |
Jul 22, 2016 | 45.00 | 45.00 | 44.25 | 45.00 | 19,734 | +0.50(+1.12%) |
Jul 21, 2016 | 44.75 | 45.50 | 44.50 | 44.50 | 22,355 | -0.50(-1.11%) |
Jul 20, 2016 | 44.50 | 45.50 | 43.75 | 45.00 | 36,642 | +0.75(+1.69%) |
Jul 19, 2016 | 45.50 | 45.75 | 44.00 | 44.25 | 31,705 | -1.25(-2.75%) |
Jul 18, 2016 | 43.75 | 46.38 | 43.75 | 45.50 | 54,668 | +1.25(+2.82%) |
Jul 15, 2016 | 44.75 | 44.75 | 43.75 | 44.25 | 20,670 | +0.00(+0.00%) |
Jul 14, 2016 | 45.50 | 45.75 | 44.25 | 44.25 | 31,064 | -0.25(-0.56%) |
Jul 13, 2016 | 45.75 | 45.75 | 44.09 | 44.50 | 38,235 | -0.75(-1.66%) |
Jul 12, 2016 | 45.00 | 46.50 | 45.00 | 45.25 | 48,131 | +0.50(+1.12%) |
Jul 11, 2016 | 44.25 | 46.00 | 43.88 | 44.75 | 50,558 | +1.00(+2.29%) |
Jul 08, 2016 | 43.25 | 44.62 | 43.02 | 43.75 | 83,341 | +0.75(+1.74%) |
Jul 07, 2016 | 42.75 | 43.75 | 42.50 | 43.00 | 27,813 | +0.00(+0.00%) |
Jul 06, 2016 | 41.00 | 43.25 | 41.00 | 43.00 | 43,335 | +1.25(+2.99%) |
Jul 05, 2016 | 43.50 | 43.50 | 41.00 | 41.75 | 36,234 | -1.00(-2.34%) |
Jul 01, 2016 | 41.75 | 42.75 | 42.75 | 42.75 | 43,652 | +0.75(+1.79%) |
Jun 30, 2016 | 41.25 | 42.00 | 41.00 | 42.00 | 42,186 | +0.75(+1.82%) |
Jun 29, 2016 | 40.50 | 41.75 | 40.00 | 41.25 | 48,235 | +1.25(+3.12%) |
Jun 28, 2016 | 40.00 | 40.75 | 40.00 | 40.00 | 38,948 | +1.50(+3.90%) |
Jun 27, 2016 | 39.75 | 40.00 | 37.75 | 38.50 | 75,535 | -2.00(-4.94%) |
Jun 24, 2016 | 40.25 | 41.00 | 39.00 | 40.50 | 67,801 | -1.25(-2.99%) |
Jun 23, 2016 | 42.00 | 42.00 | 41.00 | 41.75 | 35,593 | +1.00(+2.45%) |
Jun 22, 2016 | 41.25 | 42.75 | 40.50 | 40.75 | 45,482 | -0.50(-1.21%) |
Jun 21, 2016 | 43.50 | 43.50 | 41.00 | 41.25 | 35,965 | -1.25(-2.94%) |
Jun 20, 2016 | 42.50 | 43.75 | 42.25 | 42.50 | 51,961 | +0.75(+1.80%) |
Jun 17, 2016 | 40.25 | 42.00 | 39.75 | 41.75 | 106,779 | +1.75(+4.38%) |
Jun 16, 2016 | 41.25 | 41.25 | 39.50 | 40.00 | 39,646 | -0.50(-1.23%) |
Jun 15, 2016 | 40.25 | 41.00 | 39.25 | 40.50 | 65,609 | +1.00(+2.53%) |
Jun 14, 2016 | 41.00 | 41.25 | 39.00 | 39.50 | 77,968 | -1.50(-3.66%) |
Jun 13, 2016 | 42.00 | 44.00 | 41.00 | 41.00 | 74,912 | -1.50(-3.53%) |
Jun 10, 2016 | 43.75 | 44.25 | 42.50 | 42.50 | 44,292 | -2.50(-5.56%) |
Jun 09, 2016 | 44.25 | 45.00 | 43.25 | 45.00 | 31,050 | +0.25(+0.56%) |
Jun 08, 2016 | 44.25 | 45.75 | 43.75 | 44.75 | 69,047 | +0.50(+1.13%) |
Jun 07, 2016 | 41.75 | 44.25 | 41.25 | 44.25 | 88,267 | +2.25(+5.36%) |
Jun 06, 2016 | 41.75 | 42.25 | 40.25 | 42.00 | 69,715 | +0.50(+1.20%) |
Jun 03, 2016 | 42.50 | 42.75 | 40.00 | 41.50 | 104,287 | -1.25(-2.92%) |
Jun 02, 2016 | 46.50 | 46.73 | 40.50 | 42.75 | 208,790 | -5.50(-11.40%) |
Jun 01, 2016 | 47.50 | 48.25 | 44.25 | 48.25 | 104,932 | +0.75(+1.58%) |
May 31, 2016 | 47.25 | 48.25 | 47.00 | 47.50 | 62,174 | +0.50(+1.06%) |
May 27, 2016 | 45.75 | 47.00 | 47.00 | 47.00 | 58,152 | +1.75(+3.87%) |
May 26, 2016 | 44.50 | 46.50 | 43.75 | 45.25 | 69,492 | +0.75(+1.69%) |
May 25, 2016 | 45.00 | 45.00 | 43.00 | 44.50 | 69,126 | +1.00(+2.30%) |
May 24, 2016 | 42.00 | 45.00 | 41.00 | 43.50 | 166,510 | +2.50(+6.10%) |
May 23, 2016 | 40.00 | 42.00 | 40.00 | 41.00 | 56,402 | +0.25(+0.61%) |
May 20, 2016 | 39.75 | 41.25 | 39.00 | 40.75 | 58,985 | +1.25(+3.16%) |
May 19, 2016 | 40.00 | 40.15 | 38.25 | 39.50 | 50,676 | -1.00(-2.47%) |
May 18, 2016 | 39.00 | 40.75 | 39.00 | 40.50 | 62,596 | +1.25(+3.18%) |
May 17, 2016 | 40.25 | 41.25 | 38.75 | 39.25 | 43,475 | -0.75(-1.88%) |
May 16, 2016 | 39.00 | 40.75 | 38.50 | 40.00 | 58,834 | +1.50(+3.90%) |
May 13, 2016 | 39.25 | 40.25 | 38.00 | 38.50 | 59,531 | -1.00(-2.53%) |
May 12, 2016 | 41.00 | 41.75 | 39.00 | 39.50 | 62,858 | -1.25(-3.07%) |
May 11, 2016 | 41.00 | 42.00 | 40.75 | 40.75 | 25,538 | -0.25(-0.61%) |
May 10, 2016 | 41.50 | 43.00 | 40.50 | 41.00 | 140,820 | -0.50(-1.20%) |
May 09, 2016 | 39.25 | 41.75 | 38.75 | 41.50 | 41,720 | +2.50(+6.41%) |
May 06, 2016 | 39.00 | 40.15 | 38.50 | 39.00 | 25,830 | -0.25(-0.64%) |
May 05, 2016 | 40.25 | 40.50 | 39.25 | 39.25 | 32,386 | -0.75(-1.88%) |
May 04, 2016 | 40.75 | 41.50 | 40.19 | 40.00 | 38,540 | -1.25(-3.03%) |
May 03, 2016 | 42.00 | 42.00 | 41.00 | 41.25 | 34,880 | -1.00(-2.37%) |