Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.43 | 44.45 | 43.23 | 44.02 | 2,739,297 | +0.64(+1.48%) |
Jul 28, 2016 | 42.13 | 43.59 | 41.77 | 43.38 | 3,671,151 | +1.42(+3.38%) |
Jul 27, 2016 | 40.73 | 42.24 | 40.64 | 41.96 | 6,965,704 | +4.38(+11.64%) |
Jul 26, 2016 | 37.16 | 37.69 | 37.09 | 37.59 | 1,464,425 | +0.38(+1.02%) |
Jul 25, 2016 | 37.34 | 37.38 | 37.03 | 37.20 | 1,190,447 | -0.11(-0.28%) |
Jul 22, 2016 | 37.06 | 37.35 | 36.97 | 37.31 | 600,573 | +0.28(+0.74%) |
Jul 21, 2016 | 36.97 | 37.22 | 36.79 | 37.03 | 590,063 | +0.01(+0.02%) |
Jul 20, 2016 | 37.02 | 37.23 | 36.80 | 37.03 | 621,427 | +0.03(+0.09%) |
Jul 19, 2016 | 36.79 | 37.07 | 36.65 | 36.99 | 867,759 | +0.19(+0.51%) |
Jul 18, 2016 | 36.63 | 37.06 | 36.56 | 36.81 | 967,463 | +0.34(+0.93%) |
Jul 15, 2016 | 36.35 | 36.52 | 36.21 | 36.47 | 826,915 | +0.22(+0.60%) |
Jul 14, 2016 | 36.38 | 36.73 | 36.13 | 36.25 | 940,829 | +0.35(+0.97%) |
Jul 13, 2016 | 36.26 | 36.26 | 35.77 | 35.90 | 666,787 | -0.32(-0.89%) |
Jul 12, 2016 | 35.76 | 36.23 | 35.75 | 36.22 | 1,544,973 | +0.79(+2.22%) |
Jul 11, 2016 | 35.27 | 35.70 | 35.15 | 35.44 | 831,431 | +0.30(+0.85%) |
Jul 08, 2016 | 34.74 | 35.20 | 34.51 | 35.14 | 1,104,260 | +0.63(+1.83%) |
Jul 07, 2016 | 34.15 | 34.92 | 33.94 | 34.51 | 1,060,345 | +0.55(+1.62%) |
Jul 05, 2016 | 34.35 | 34.35 | 33.70 | 33.96 | 742,619 | -0.45(-1.32%) |
Jul 01, 2016 | 34.38 | 34.41 | 34.41 | 34.41 | 924,583 | +0.04(+0.12%) |
Jun 30, 2016 | 33.89 | 34.38 | 33.31 | 34.37 | 1,122,578 | +0.80(+2.39%) |
Jun 29, 2016 | 33.02 | 33.63 | 32.95 | 33.57 | 1,002,262 | +0.66(+2.02%) |
Jun 28, 2016 | 32.38 | 33.02 | 32.23 | 32.90 | 1,216,022 | +0.75(+2.34%) |
Jun 27, 2016 | 32.72 | 32.85 | 31.83 | 32.15 | 1,201,035 | -0.88(-2.67%) |
Jun 24, 2016 | 33.21 | 33.88 | 33.02 | 33.03 | 1,949,468 | -2.03(-5.80%) |
Jun 23, 2016 | 34.66 | 35.14 | 34.55 | 35.07 | 1,122,708 | +0.79(+2.32%) |
Jun 22, 2016 | 34.49 | 34.74 | 34.25 | 34.27 | 888,964 | -0.17(-0.49%) |
Jun 21, 2016 | 34.50 | 34.58 | 34.27 | 34.44 | 649,516 | -0.01(-0.02%) |
Jun 20, 2016 | 34.59 | 34.76 | 34.45 | 34.45 | 706,177 | +0.36(+1.05%) |
Jun 17, 2016 | 33.90 | 34.49 | 33.83 | 34.09 | 1,882,595 | +0.17(+0.50%) |
Jun 16, 2016 | 33.70 | 34.14 | 33.31 | 33.92 | 738,805 | +0.13(+0.38%) |
Jun 15, 2016 | 34.22 | 34.30 | 33.74 | 33.79 | 910,855 | -0.25(-0.73%) |
Jun 14, 2016 | 33.90 | 34.11 | 33.54 | 34.04 | 841,358 | +0.08(+0.24%) |
Jun 13, 2016 | 33.87 | 34.20 | 33.71 | 33.96 | 985,169 | -0.06(-0.19%) |
Jun 10, 2016 | 34.47 | 34.47 | 33.95 | 34.03 | 919,229 | -0.58(-1.69%) |
Jun 09, 2016 | 34.49 | 34.64 | 34.29 | 34.61 | 751,661 | +0.02(+0.05%) |
Jun 08, 2016 | 34.59 | 34.84 | 34.51 | 34.59 | 829,967 | +0.00(+0.00%) |
Jun 07, 2016 | 34.33 | 34.62 | 34.27 | 34.59 | 1,114,655 | +0.34(+1.00%) |
Jun 06, 2016 | 34.11 | 34.39 | 33.94 | 34.25 | 1,115,688 | +0.33(+0.97%) |
Jun 03, 2016 | 33.91 | 34.02 | 33.46 | 33.92 | 1,211,058 | -0.34(-0.98%) |
Jun 02, 2016 | 33.68 | 34.30 | 33.65 | 34.26 | 760,018 | +0.39(+1.16%) |
Jun 01, 2016 | 33.95 | 34.01 | 33.62 | 33.87 | 754,489 | -0.17(-0.49%) |
May 31, 2016 | 33.59 | 34.09 | 33.56 | 34.03 | 1,158,888 | +0.65(+1.94%) |
May 27, 2016 | 32.35 | 33.39 | 33.39 | 33.39 | 957,128 | +0.21(+0.63%) |
May 26, 2016 | 33.12 | 33.29 | 33.03 | 33.18 | 356,727 | +0.13(+0.39%) |
May 25, 2016 | 33.08 | 33.29 | 32.67 | 33.05 | 899,009 | +0.13(+0.39%) |
May 24, 2016 | 32.47 | 32.97 | 32.47 | 32.92 | 713,237 | +0.54(+1.68%) |
May 23, 2016 | 32.21 | 32.53 | 32.21 | 32.38 | 435,096 | +0.13(+0.40%) |
May 20, 2016 | 32.08 | 32.52 | 32.02 | 32.25 | 785,612 | +0.38(+1.18%) |
May 19, 2016 | 31.77 | 31.98 | 31.41 | 31.87 | 827,149 | -0.10(-0.30%) |
May 18, 2016 | 32.04 | 32.34 | 31.82 | 31.97 | 906,285 | -0.10(-0.30%) |
May 17, 2016 | 31.83 | 32.45 | 31.81 | 32.06 | 971,950 | -0.29(-0.89%) |
May 16, 2016 | 32.02 | 32.49 | 31.78 | 32.35 | 925,764 | +0.33(+1.02%) |
May 13, 2016 | 32.06 | 32.28 | 31.93 | 32.02 | 867,824 | -0.13(-0.40%) |
May 12, 2016 | 32.44 | 32.54 | 31.92 | 32.15 | 962,389 | -0.09(-0.27%) |
May 11, 2016 | 32.43 | 32.67 | 32.22 | 32.24 | 799,679 | -0.44(-1.35%) |
May 10, 2016 | 32.61 | 32.75 | 32.18 | 32.68 | 1,587,787 | +0.34(+1.04%) |
May 09, 2016 | 32.84 | 33.08 | 32.28 | 32.34 | 1,224,255 | -0.34(-1.05%) |
May 06, 2016 | 32.66 | 32.85 | 32.30 | 32.69 | 991,957 | -0.18(-0.54%) |
May 05, 2016 | 33.11 | 33.35 | 32.70 | 32.87 | 1,089,974 | -0.18(-0.53%) |
May 04, 2016 | 33.49 | 33.76 | 32.97 | 33.04 | 1,522,037 | -0.80(-2.37%) |
May 03, 2016 | 34.07 | 34.27 | 33.43 | 33.84 | 1,100,203 | -0.58(-1.70%) |