Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.75 | 42.88 | 40.55 | 40.63 | 4,896,012 | -1.54(-3.65%) |
Jul 28, 2016 | 42.96 | 43.70 | 41.02 | 42.17 | 4,155,430 | -0.37(-0.87%) |
Jul 27, 2016 | 40.92 | 43.25 | 40.77 | 42.54 | 4,813,213 | +2.15(+5.32%) |
Jul 26, 2016 | 40.55 | 41.78 | 39.75 | 40.39 | 2,247,649 | -0.36(-0.88%) |
Jul 25, 2016 | 40.70 | 41.49 | 39.57 | 40.75 | 2,240,093 | -0.06(-0.15%) |
Jul 22, 2016 | 40.32 | 41.76 | 40.10 | 40.81 | 1,937,967 | +0.69(+1.72%) |
Jul 21, 2016 | 41.71 | 42.55 | 39.83 | 40.12 | 2,639,107 | -1.61(-3.86%) |
Jul 20, 2016 | 39.50 | 42.57 | 38.51 | 41.73 | 4,509,430 | +2.66(+6.81%) |
Jul 19, 2016 | 40.53 | 41.00 | 39.04 | 39.07 | 2,222,204 | -1.96(-4.78%) |
Jul 18, 2016 | 41.25 | 42.48 | 40.15 | 41.03 | 3,757,435 | -1.97(-4.58%) |
Jul 15, 2016 | 42.74 | 43.75 | 41.20 | 43.00 | 2,921,416 | +1.25(+2.99%) |
Jul 14, 2016 | 43.40 | 44.80 | 40.80 | 41.75 | 7,226,256 | -0.50(-1.18%) |
Jul 13, 2016 | 41.29 | 42.75 | 40.21 | 42.25 | 8,540,994 | +3.95(+10.31%) |
Jul 12, 2016 | 37.99 | 38.94 | 36.81 | 38.30 | 4,149,356 | +1.00(+2.68%) |
Jul 11, 2016 | 36.30 | 38.30 | 35.79 | 37.30 | 5,732,522 | +1.76(+4.95%) |
Jul 08, 2016 | 37.25 | 36.51 | 35.25 | 35.54 | 3,250,050 | -0.97(-2.66%) |
Jul 07, 2016 | 38.41 | 38.62 | 36.00 | 36.51 | 4,065,486 | -1.42(-3.74%) |
Jul 06, 2016 | 33.41 | 37.93 | 33.27 | 37.93 | 5,065,291 | +3.89(+11.43%) |
Jul 05, 2016 | 34.87 | 35.43 | 33.07 | 34.04 | 3,995,141 | +0.01(+0.03%) |
Jul 01, 2016 | 36.97 | 34.03 | 34.03 | 34.03 | 7,005,300 | -2.47(-6.77%) |
Jun 30, 2016 | 39.68 | 41.41 | 34.80 | 36.50 | 18,494,812 | -0.58(-1.56%) |
Jun 29, 2016 | 31.98 | 37.19 | 31.75 | 37.08 | 13,762,223 | +7.16(+23.93%) |
Jun 28, 2016 | 30.40 | 33.41 | 29.57 | 29.92 | 10,609,918 | +2.67(+9.80%) |
Jun 27, 2016 | 27.35 | 28.19 | 26.30 | 27.25 | 3,914,428 | +0.95(+3.61%) |
Jun 24, 2016 | 27.54 | 28.74 | 26.05 | 26.30 | 4,670,689 | -2.49(-8.65%) |