Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.15 | 37.55 | 35.91 | 37.03 | 1,138,394 | +0.71(+1.94%) |
Jul 28, 2016 | 36.26 | 37.28 | 35.30 | 36.33 | 1,616,926 | -0.02(-0.05%) |
Jul 27, 2016 | 32.76 | 36.47 | 32.60 | 36.35 | 2,141,859 | +3.67(+11.24%) |
Jul 26, 2016 | 31.52 | 32.69 | 31.14 | 32.67 | 1,168,937 | +0.82(+2.58%) |
Jul 25, 2016 | 31.83 | 31.91 | 31.04 | 31.85 | 815,040 | -0.08(-0.26%) |
Jul 22, 2016 | 31.62 | 32.15 | 30.97 | 31.94 | 889,098 | +0.28(+0.88%) |
Jul 21, 2016 | 32.06 | 33.17 | 31.17 | 31.66 | 1,788,067 | +0.51(+1.64%) |
Jul 20, 2016 | 29.48 | 31.33 | 28.69 | 31.15 | 1,832,484 | +2.01(+6.91%) |
Jul 19, 2016 | 30.03 | 30.12 | 28.73 | 29.13 | 1,434,924 | -1.02(-3.39%) |
Jul 18, 2016 | 29.77 | 30.68 | 29.47 | 30.16 | 862,878 | +0.48(+1.60%) |
Jul 15, 2016 | 29.58 | 29.89 | 29.07 | 29.68 | 1,089,651 | +0.18(+0.60%) |
Jul 14, 2016 | 30.47 | 30.78 | 29.31 | 29.50 | 1,089,429 | -0.63(-2.08%) |
Jul 13, 2016 | 32.86 | 32.87 | 30.09 | 30.13 | 1,568,869 | -2.24(-6.92%) |
Jul 12, 2016 | 32.07 | 32.87 | 31.57 | 32.37 | 1,300,145 | +0.85(+2.69%) |
Jul 11, 2016 | 31.85 | 32.52 | 31.46 | 31.52 | 1,558,275 | -0.05(-0.16%) |
Jul 08, 2016 | 30.85 | 31.95 | 31.63 | 31.57 | 1,651,582 | -0.05(-0.16%) |
Jul 07, 2016 | 30.98 | 31.68 | 30.48 | 31.63 | 1,525,709 | +2.79(+9.66%) |
Jul 05, 2016 | 29.14 | 29.18 | 28.28 | 28.84 | 1,176,810 | -0.73(-2.45%) |
Jul 01, 2016 | 28.01 | 29.57 | 29.57 | 29.57 | 1,359,955 | +1.53(+5.45%) |
Jun 30, 2016 | 27.34 | 28.50 | 26.63 | 28.04 | 2,358,918 | +0.69(+2.51%) |
Jun 29, 2016 | 26.20 | 27.38 | 25.25 | 27.35 | 1,797,631 | +1.63(+6.33%) |
Jun 28, 2016 | 24.29 | 25.80 | 24.29 | 25.72 | 1,490,450 | +1.97(+8.30%) |
Jun 27, 2016 | 26.42 | 27.17 | 23.72 | 23.75 | 2,002,192 | -2.66(-10.06%) |
Jun 24, 2016 | 25.69 | 27.00 | 25.69 | 26.41 | 6,313,917 | -0.96(-3.50%) |
Jun 23, 2016 | 26.44 | 27.44 | 25.90 | 27.36 | 1,525,501 | +1.31(+5.05%) |
Jun 22, 2016 | 25.82 | 27.29 | 24.98 | 26.05 | 1,717,800 | +0.28(+1.08%) |
Jun 21, 2016 | 26.87 | 27.06 | 25.47 | 25.77 | 1,525,576 | -0.90(-3.38%) |
Jun 20, 2016 | 26.24 | 27.49 | 25.52 | 26.67 | 1,301,280 | +0.91(+3.55%) |
Jun 17, 2016 | 26.72 | 26.72 | 25.47 | 25.76 | 2,205,165 | -0.80(-3.02%) |
Jun 16, 2016 | 26.02 | 26.68 | 25.40 | 26.56 | 1,091,952 | +0.25(+0.94%) |
Jun 15, 2016 | 26.16 | 27.31 | 25.82 | 26.31 | 1,196,995 | +0.36(+1.37%) |
Jun 14, 2016 | 26.53 | 27.10 | 25.59 | 25.96 | 938,952 | -0.48(-1.81%) |
Jun 13, 2016 | 26.78 | 27.72 | 26.30 | 26.44 | 1,139,543 | -0.50(-1.85%) |
Jun 10, 2016 | 28.76 | 28.76 | 26.50 | 26.94 | 1,779,645 | -2.54(-8.61%) |
Jun 09, 2016 | 30.07 | 30.30 | 29.15 | 29.48 | 1,057,868 | -0.85(-2.82%) |
Jun 08, 2016 | 30.19 | 30.98 | 29.86 | 30.33 | 738,056 | +0.21(+0.71%) |
Jun 07, 2016 | 30.71 | 31.06 | 29.91 | 30.12 | 890,156 | -0.82(-2.66%) |
Jun 06, 2016 | 29.46 | 31.08 | 28.70 | 30.94 | 1,225,358 | +1.79(+6.16%) |
Jun 03, 2016 | 30.45 | 30.78 | 29.02 | 29.15 | 1,094,663 | -1.86(-6.00%) |
Jun 02, 2016 | 29.35 | 31.02 | 29.35 | 31.00 | 1,021,342 | +1.54(+5.21%) |
Jun 01, 2016 | 29.04 | 29.90 | 29.01 | 29.47 | 1,181,701 | +0.16(+0.55%) |
May 31, 2016 | 28.91 | 29.77 | 28.90 | 29.31 | 1,129,235 | +0.71(+2.49%) |
May 27, 2016 | 28.45 | 28.59 | 28.59 | 28.59 | 635,973 | +0.32(+1.12%) |
May 26, 2016 | 28.56 | 29.14 | 28.18 | 28.28 | 1,124,002 | -0.47(-1.62%) |
May 25, 2016 | 27.53 | 28.91 | 27.51 | 28.74 | 1,183,594 | +1.37(+5.02%) |
May 24, 2016 | 27.79 | 28.11 | 26.91 | 27.37 | 1,034,004 | -0.08(-0.31%) |
May 23, 2016 | 26.39 | 27.51 | 25.96 | 27.45 | 1,010,875 | +1.16(+4.41%) |
May 20, 2016 | 25.21 | 26.46 | 25.08 | 26.30 | 907,047 | +1.15(+4.56%) |
May 19, 2016 | 25.36 | 26.19 | 24.73 | 25.15 | 868,225 | -0.36(-1.42%) |
May 18, 2016 | 25.03 | 25.98 | 24.59 | 25.51 | 848,614 | +0.31(+1.23%) |
May 17, 2016 | 24.82 | 26.18 | 24.58 | 25.20 | 1,065,452 | +0.12(+0.46%) |
May 16, 2016 | 25.08 | 25.51 | 24.54 | 25.08 | 1,499,126 | +0.17(+0.70%) |
May 13, 2016 | 23.45 | 24.98 | 23.15 | 24.91 | 1,327,051 | +1.46(+6.24%) |
May 12, 2016 | 25.16 | 25.20 | 22.91 | 23.45 | 1,903,520 | -1.57(-6.27%) |
May 11, 2016 | 26.35 | 26.63 | 24.90 | 25.01 | 959,582 | -1.41(-5.34%) |
May 10, 2016 | 26.85 | 27.05 | 25.59 | 26.42 | 1,036,902 | -0.16(-0.61%) |
May 09, 2016 | 24.94 | 26.85 | 24.91 | 26.59 | 1,351,721 | +1.64(+6.57%) |
May 06, 2016 | 24.78 | 25.40 | 23.92 | 24.95 | 1,396,660 | -0.12(-0.47%) |
May 05, 2016 | 26.26 | 26.88 | 24.71 | 25.06 | 1,742,745 | -1.31(-4.98%) |
May 04, 2016 | 27.40 | 27.81 | 26.23 | 26.38 | 1,351,582 | -1.27(-4.59%) |
May 03, 2016 | 29.11 | 29.59 | 27.58 | 27.65 | 1,155,219 | -2.06(-6.93%) |