Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 49.55 | 49.68 | 47.86 | 48.59 | 2,333,035 | -1.23(-2.47%) |
Jul 28, 2016 | 46.33 | 50.00 | 46.00 | 49.82 | 7,144,774 | +8.05(+19.27%) |
Jul 27, 2016 | 42.05 | 42.88 | 41.12 | 41.77 | 2,090,562 | +1.02(+2.50%) |
Jul 26, 2016 | 40.62 | 41.77 | 40.59 | 40.75 | 1,492,561 | +0.57(+1.42%) |
Jul 25, 2016 | 40.25 | 40.40 | 39.92 | 40.18 | 600,949 | -0.03(-0.07%) |
Jul 22, 2016 | 39.94 | 40.54 | 39.26 | 40.21 | 462,949 | +0.01(+0.02%) |
Jul 21, 2016 | 40.30 | 40.76 | 39.93 | 40.20 | 586,642 | -0.22(-0.54%) |
Jul 20, 2016 | 40.50 | 40.70 | 40.16 | 40.42 | 1,106,941 | -0.03(-0.07%) |
Jul 19, 2016 | 40.33 | 40.85 | 40.11 | 40.45 | 575,428 | +0.09(+0.22%) |
Jul 18, 2016 | 40.48 | 41.21 | 40.09 | 40.36 | 883,388 | +0.20(+0.50%) |
Jul 15, 2016 | 40.02 | 40.48 | 39.86 | 40.16 | 585,591 | -0.31(-0.77%) |
Jul 14, 2016 | 39.86 | 40.62 | 39.55 | 40.47 | 1,040,222 | +1.13(+2.87%) |
Jul 13, 2016 | 39.67 | 40.01 | 39.26 | 39.34 | 595,150 | +0.00(+0.00%) |
Jul 12, 2016 | 39.18 | 39.45 | 38.91 | 39.34 | 643,161 | +0.78(+2.02%) |
Jul 11, 2016 | 38.64 | 39.25 | 38.43 | 38.56 | 885,688 | +0.35(+0.92%) |
Jul 08, 2016 | 37.46 | 36.96 | 36.96 | 38.21 | 1,581,471 | +1.25(+3.38%) |
Jul 07, 2016 | 35.83 | 37.05 | 35.83 | 36.96 | 979,365 | +1.20(+3.36%) |
Jul 05, 2016 | 36.45 | 36.64 | 34.82 | 35.76 | 1,635,413 | -2.28(-5.99%) |
Jul 01, 2016 | 38.42 | 38.04 | 38.04 | 38.04 | 871,400 | -0.75(-1.93%) |
Jun 30, 2016 | 37.99 | 38.87 | 37.95 | 38.79 | 966,090 | +0.89(+2.35%) |
Jun 29, 2016 | 38.17 | 38.99 | 37.36 | 37.90 | 942,168 | +0.08(+0.21%) |
Jun 28, 2016 | 37.25 | 38.16 | 37.05 | 37.82 | 1,051,568 | +1.43(+3.93%) |
Jun 27, 2016 | 37.14 | 37.71 | 36.23 | 36.39 | 1,195,693 | -1.38(-3.65%) |
Jun 24, 2016 | 39.16 | 39.93 | 37.64 | 37.77 | 1,419,868 | -3.21(-7.83%) |
Jun 23, 2016 | 40.02 | 40.98 | 39.84 | 40.98 | 1,131,123 | +1.49(+3.77%) |
Jun 22, 2016 | 39.93 | 40.35 | 39.34 | 39.49 | 1,216,935 | -0.25(-0.63%) |
Jun 21, 2016 | 39.07 | 40.25 | 39.07 | 39.74 | 3,384,814 | +1.40(+3.65%) |
Jun 20, 2016 | 37.85 | 39.14 | 37.83 | 38.34 | 1,019,637 | +0.86(+2.29%) |
Jun 17, 2016 | 37.50 | 37.82 | 36.69 | 37.48 | 1,166,329 | -0.09(-0.24%) |
Jun 16, 2016 | 36.82 | 37.60 | 36.46 | 37.57 | 708,224 | +0.21(+0.56%) |
Jun 15, 2016 | 37.51 | 37.69 | 37.19 | 37.36 | 530,051 | +0.04(+0.11%) |
Jun 14, 2016 | 36.80 | 37.60 | 36.54 | 37.32 | 663,741 | +0.53(+1.44%) |
Jun 13, 2016 | 36.75 | 37.40 | 36.66 | 36.79 | 670,029 | -0.36(-0.97%) |
Jun 10, 2016 | 36.65 | 37.34 | 36.65 | 37.15 | 917,913 | -0.72(-1.90%) |
Jun 09, 2016 | 37.15 | 38.14 | 36.70 | 37.87 | 1,139,081 | +0.56(+1.50%) |
Jun 08, 2016 | 37.09 | 37.45 | 36.82 | 37.31 | 716,504 | +0.32(+0.87%) |
Jun 07, 2016 | 36.50 | 37.10 | 36.40 | 36.99 | 564,278 | +0.50(+1.37%) |
Jun 06, 2016 | 37.22 | 37.22 | 36.18 | 36.49 | 1,080,256 | +0.48(+1.33%) |
Jun 03, 2016 | 36.52 | 36.62 | 35.88 | 36.01 | 643,832 | -0.14(-0.39%) |
Jun 02, 2016 | 36.14 | 36.45 | 35.18 | 36.15 | 591,048 | -0.18(-0.50%) |
Jun 01, 2016 | 36.02 | 36.37 | 35.71 | 36.33 | 854,399 | +0.33(+0.92%) |
May 31, 2016 | 36.01 | 36.06 | 35.37 | 36.00 | 967,094 | +0.26(+0.73%) |
May 27, 2016 | 36.45 | 35.74 | 35.74 | 35.74 | 790,400 | -0.77(-2.11%) |
May 26, 2016 | 35.99 | 36.90 | 35.84 | 36.51 | 1,018,088 | +0.52(+1.44%) |
May 25, 2016 | 36.23 | 36.26 | 35.58 | 35.99 | 912,857 | +0.09(+0.25%) |
May 24, 2016 | 34.60 | 36.04 | 34.60 | 35.90 | 1,711,694 | +1.65(+4.82%) |
May 23, 2016 | 34.00 | 34.82 | 33.85 | 34.25 | 1,537,194 | +0.94(+2.82%) |
May 20, 2016 | 33.05 | 33.41 | 32.93 | 33.31 | 614,989 | +0.55(+1.68%) |
May 19, 2016 | 33.34 | 33.90 | 32.73 | 32.76 | 998,508 | -0.82(-2.44%) |
May 18, 2016 | 31.97 | 33.69 | 31.79 | 33.58 | 1,242,688 | +1.52(+4.74%) |
May 17, 2016 | 32.00 | 32.47 | 31.89 | 32.06 | 923,388 | +0.03(+0.09%) |
May 16, 2016 | 31.70 | 32.43 | 31.39 | 32.03 | 1,094,627 | +0.67(+2.14%) |
May 13, 2016 | 31.40 | 32.04 | 31.30 | 31.36 | 710,750 | -0.01(-0.03%) |
May 12, 2016 | 32.96 | 33.34 | 31.00 | 31.37 | 1,527,896 | -1.45(-4.42%) |
May 11, 2016 | 33.05 | 33.50 | 32.81 | 32.82 | 623,593 | -0.60(-1.80%) |
May 10, 2016 | 33.08 | 33.53 | 32.75 | 33.42 | 665,611 | +0.49(+1.49%) |
May 09, 2016 | 31.72 | 33.25 | 31.72 | 32.93 | 919,714 | -0.06(-0.18%) |
May 06, 2016 | 33.32 | 33.84 | 32.30 | 32.99 | 1,258,888 | -0.56(-1.67%) |
May 05, 2016 | 34.39 | 34.77 | 33.42 | 33.55 | 1,592,203 | -1.78(-5.04%) |
May 04, 2016 | 35.66 | 36.35 | 35.27 | 35.33 | 652,303 | -0.51(-1.42%) |
May 03, 2016 | 36.28 | 36.32 | 35.72 | 35.84 | 584,005 | -0.48(-1.32%) |