Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.19 | 41.27 | 40.51 | 40.99 | 1,587,139 | -0.24(-0.57%) |
Jul 28, 2016 | 41.17 | 41.62 | 40.08 | 41.23 | 1,630,131 | -0.41(-0.98%) |
Jul 27, 2016 | 46.46 | 47.86 | 38.37 | 41.64 | 5,966,886 | -4.89(-10.51%) |
Jul 26, 2016 | 45.88 | 46.62 | 45.88 | 46.53 | 815,677 | +0.46(+1.01%) |
Jul 25, 2016 | 46.31 | 46.52 | 45.96 | 46.07 | 653,051 | -0.58(-1.25%) |
Jul 22, 2016 | 45.80 | 46.66 | 45.80 | 46.65 | 375,383 | +0.47(+1.03%) |
Jul 21, 2016 | 46.26 | 46.68 | 46.07 | 46.18 | 349,894 | -0.22(-0.47%) |
Jul 20, 2016 | 46.28 | 46.52 | 45.86 | 46.40 | 554,109 | +0.30(+0.65%) |
Jul 19, 2016 | 45.98 | 46.19 | 45.70 | 46.10 | 445,303 | -0.20(-0.43%) |
Jul 18, 2016 | 45.89 | 46.40 | 44.81 | 46.30 | 530,331 | +0.24(+0.51%) |
Jul 15, 2016 | 45.80 | 46.24 | 45.61 | 46.06 | 458,372 | +0.05(+0.12%) |
Jul 14, 2016 | 46.00 | 46.21 | 45.70 | 46.01 | 526,224 | +0.50(+1.10%) |
Jul 13, 2016 | 45.86 | 45.89 | 45.21 | 45.50 | 520,952 | -0.42(-0.91%) |
Jul 12, 2016 | 45.23 | 45.96 | 45.23 | 45.92 | 717,154 | +1.07(+2.38%) |
Jul 11, 2016 | 44.93 | 45.22 | 44.83 | 44.86 | 476,420 | +0.08(+0.18%) |
Jul 08, 2016 | 44.78 | 44.10 | 44.10 | 44.78 | 674,952 | +0.67(+1.53%) |
Jul 07, 2016 | 43.71 | 44.46 | 43.50 | 44.10 | 452,350 | +0.55(+1.25%) |
Jul 05, 2016 | 43.44 | 43.67 | 43.18 | 43.55 | 711,250 | -0.26(-0.60%) |
Jul 01, 2016 | 43.84 | 43.82 | 43.82 | 43.82 | 490,016 | -0.01(-0.02%) |
Jun 30, 2016 | 42.59 | 43.84 | 42.20 | 43.83 | 1,317,626 | +1.49(+3.53%) |
Jun 29, 2016 | 41.78 | 42.40 | 41.55 | 42.33 | 1,220,216 | +1.20(+2.92%) |
Jun 28, 2016 | 41.11 | 41.36 | 40.74 | 41.13 | 1,249,022 | +0.66(+1.62%) |
Jun 27, 2016 | 41.88 | 41.91 | 40.35 | 40.48 | 1,463,380 | -2.12(-4.98%) |
Jun 24, 2016 | 43.24 | 44.42 | 42.57 | 42.60 | 2,137,140 | -3.58(-7.75%) |
Jun 23, 2016 | 45.65 | 46.19 | 45.11 | 46.18 | 800,240 | +1.13(+2.51%) |
Jun 22, 2016 | 44.88 | 45.52 | 44.83 | 45.05 | 654,287 | +0.32(+0.71%) |
Jun 21, 2016 | 44.82 | 44.99 | 44.42 | 44.73 | 426,479 | -0.01(-0.02%) |
Jun 20, 2016 | 44.88 | 45.22 | 44.50 | 44.74 | 719,865 | +0.79(+1.80%) |
Jun 17, 2016 | 44.33 | 44.36 | 43.91 | 43.95 | 1,191,928 | -0.30(-0.68%) |
Jun 16, 2016 | 43.86 | 44.36 | 43.29 | 44.25 | 672,226 | -0.10(-0.23%) |
Jun 15, 2016 | 44.47 | 44.83 | 43.98 | 44.35 | 741,611 | +0.05(+0.12%) |
Jun 14, 2016 | 44.52 | 44.89 | 44.14 | 44.29 | 726,110 | -0.43(-0.96%) |
Jun 13, 2016 | 45.12 | 45.51 | 44.67 | 44.72 | 716,626 | -0.58(-1.29%) |
Jun 10, 2016 | 45.90 | 45.90 | 45.13 | 45.30 | 982,241 | -1.11(-2.39%) |
Jun 09, 2016 | 46.32 | 46.50 | 46.02 | 46.41 | 403,056 | -0.36(-0.77%) |
Jun 08, 2016 | 46.58 | 46.81 | 46.40 | 46.78 | 605,668 | +0.09(+0.19%) |
Jun 07, 2016 | 46.50 | 46.75 | 46.35 | 46.69 | 585,261 | +0.17(+0.37%) |
Jun 06, 2016 | 45.81 | 46.70 | 45.65 | 46.51 | 551,809 | +0.84(+1.85%) |
Jun 03, 2016 | 46.32 | 46.68 | 45.35 | 45.67 | 1,336,263 | -1.23(-2.63%) |
Jun 02, 2016 | 46.73 | 46.90 | 44.43 | 46.90 | 728,272 | +0.44(+0.96%) |
Jun 01, 2016 | 46.21 | 46.66 | 46.05 | 46.46 | 696,091 | -0.16(-0.35%) |
May 31, 2016 | 46.31 | 46.78 | 46.09 | 46.62 | 1,018,543 | +0.14(+0.29%) |
May 27, 2016 | 46.03 | 46.49 | 46.49 | 46.49 | 596,449 | +0.40(+0.87%) |
May 26, 2016 | 46.16 | 46.25 | 45.90 | 46.09 | 742,629 | -0.11(-0.24%) |
May 25, 2016 | 46.45 | 46.56 | 46.06 | 46.20 | 648,772 | -0.07(-0.16%) |
May 24, 2016 | 45.54 | 46.35 | 45.03 | 46.27 | 758,669 | +0.96(+2.12%) |
May 23, 2016 | 45.23 | 45.48 | 44.96 | 45.31 | 684,888 | +0.05(+0.10%) |
May 20, 2016 | 44.89 | 45.41 | 44.54 | 45.26 | 804,441 | +0.71(+1.59%) |
May 19, 2016 | 44.23 | 44.80 | 43.89 | 44.56 | 666,212 | -0.10(-0.22%) |
May 18, 2016 | 43.80 | 44.82 | 43.49 | 44.66 | 598,864 | +0.82(+1.86%) |
May 17, 2016 | 43.98 | 44.35 | 43.70 | 43.84 | 549,556 | -0.28(-0.64%) |
May 16, 2016 | 43.57 | 44.22 | 43.51 | 44.12 | 768,013 | +0.50(+1.14%) |
May 13, 2016 | 43.90 | 44.29 | 43.41 | 43.62 | 422,896 | -0.48(-1.09%) |
May 12, 2016 | 44.17 | 44.24 | 43.64 | 44.10 | 563,306 | +0.22(+0.50%) |
May 11, 2016 | 44.21 | 44.52 | 43.41 | 43.89 | 539,174 | -0.69(-1.55%) |
May 10, 2016 | 44.18 | 44.61 | 43.85 | 44.58 | 807,168 | +0.75(+1.72%) |
May 09, 2016 | 43.37 | 43.86 | 43.32 | 43.82 | 578,855 | +0.50(+1.15%) |
May 06, 2016 | 42.73 | 43.41 | 42.45 | 43.32 | 767,249 | +0.23(+0.53%) |
May 05, 2016 | 43.07 | 43.30 | 42.45 | 43.10 | 679,874 | +0.14(+0.32%) |
May 04, 2016 | 42.97 | 43.39 | 42.64 | 42.96 | 559,012 | -0.38(-0.88%) |
May 03, 2016 | 43.95 | 43.95 | 43.16 | 43.34 | 579,908 | -1.01(-2.27%) |