Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.50 | 43.53 | 41.91 | 43.50 | 825,218 | +0.73(+1.71%) |
Jul 28, 2016 | 40.34 | 43.58 | 40.28 | 42.77 | 1,542,802 | +2.52(+6.26%) |
Jul 27, 2016 | 40.32 | 40.64 | 40.08 | 40.25 | 384,886 | -0.05(-0.12%) |
Jul 26, 2016 | 39.50 | 41.08 | 39.50 | 40.30 | 813,837 | +0.82(+2.08%) |
Jul 25, 2016 | 39.89 | 40.47 | 39.28 | 39.48 | 549,493 | -0.43(-1.08%) |
Jul 22, 2016 | 39.23 | 40.22 | 39.23 | 39.91 | 655,009 | +0.53(+1.35%) |
Jul 21, 2016 | 39.98 | 40.36 | 39.02 | 39.38 | 767,939 | -0.82(-2.04%) |
Jul 20, 2016 | 39.67 | 40.73 | 39.40 | 40.20 | 839,383 | +0.77(+1.95%) |
Jul 19, 2016 | 40.24 | 40.59 | 39.28 | 39.43 | 571,448 | -0.79(-1.96%) |
Jul 18, 2016 | 38.70 | 41.10 | 38.38 | 40.22 | 1,308,692 | +1.43(+3.69%) |
Jul 15, 2016 | 39.17 | 39.43 | 38.61 | 38.79 | 458,355 | -0.30(-0.77%) |
Jul 14, 2016 | 40.62 | 40.96 | 39.04 | 39.09 | 682,807 | -1.42(-3.51%) |
Jul 13, 2016 | 41.73 | 41.82 | 40.38 | 40.51 | 474,868 | -0.91(-2.20%) |
Jul 12, 2016 | 40.57 | 42.05 | 40.41 | 41.42 | 762,827 | +0.97(+2.40%) |
Jul 11, 2016 | 40.38 | 41.00 | 40.32 | 40.45 | 763,342 | -0.02(-0.05%) |
Jul 08, 2016 | 40.89 | 40.21 | 39.99 | 40.47 | 829,438 | +0.26(+0.65%) |
Jul 07, 2016 | 40.00 | 40.70 | 39.53 | 40.21 | 1,058,437 | +0.28(+0.70%) |
Jul 06, 2016 | 38.57 | 40.40 | 38.57 | 39.93 | 918,552 | +0.94(+2.41%) |
Jul 05, 2016 | 38.11 | 39.26 | 37.38 | 38.99 | 1,223,481 | +0.93(+2.44%) |
Jul 01, 2016 | 39.11 | 38.06 | 38.06 | 38.06 | 927,800 | -0.94(-2.41%) |
Jun 30, 2016 | 39.44 | 39.44 | 38.51 | 39.00 | 696,060 | -0.15(-0.38%) |
Jun 29, 2016 | 39.05 | 39.45 | 38.28 | 39.15 | 1,079,367 | +0.65(+1.69%) |
Jun 28, 2016 | 39.58 | 39.90 | 37.77 | 38.50 | 910,931 | -0.34(-0.88%) |
Jun 27, 2016 | 39.65 | 39.91 | 37.58 | 38.84 | 1,835,730 | -1.41(-3.50%) |
Jun 24, 2016 | 40.35 | 42.44 | 39.84 | 40.25 | 2,767,109 | -2.49(-5.83%) |
Jun 23, 2016 | 41.74 | 43.16 | 41.23 | 42.74 | 1,533,598 | +1.07(+2.57%) |
Jun 22, 2016 | 41.20 | 41.68 | 40.23 | 41.67 | 1,360,930 | +0.41(+0.99%) |
Jun 21, 2016 | 40.55 | 41.40 | 39.78 | 41.26 | 1,171,519 | +1.03(+2.56%) |
Jun 20, 2016 | 39.42 | 40.69 | 39.42 | 40.23 | 915,413 | +1.08(+2.76%) |
Jun 17, 2016 | 38.55 | 39.22 | 37.90 | 39.15 | 1,046,104 | +0.67(+1.74%) |
Jun 16, 2016 | 37.59 | 39.00 | 37.06 | 38.48 | 1,170,491 | +0.22(+0.58%) |
Jun 15, 2016 | 37.17 | 38.80 | 36.13 | 38.26 | 1,370,714 | +1.17(+3.15%) |
Jun 14, 2016 | 38.00 | 38.39 | 36.96 | 37.09 | 1,101,593 | -0.91(-2.39%) |
Jun 13, 2016 | 38.04 | 39.15 | 37.27 | 38.00 | 1,512,663 | -0.01(-0.03%) |
Jun 10, 2016 | 39.62 | 39.84 | 37.89 | 38.01 | 1,411,508 | -2.17(-5.40%) |
Jun 09, 2016 | 41.71 | 41.98 | 39.53 | 40.18 | 1,998,116 | -2.76(-6.43%) |
Jun 08, 2016 | 42.23 | 43.08 | 41.40 | 42.94 | 792,398 | +0.97(+2.31%) |
Jun 07, 2016 | 41.00 | 42.62 | 40.77 | 41.97 | 662,758 | +0.98(+2.39%) |
Jun 06, 2016 | 42.00 | 42.09 | 40.40 | 40.99 | 740,345 | -1.05(-2.50%) |
Jun 03, 2016 | 40.93 | 42.18 | 40.52 | 42.04 | 671,143 | +0.55(+1.33%) |
Jun 02, 2016 | 40.66 | 41.49 | 40.41 | 41.49 | 763,086 | +0.85(+2.09%) |
Jun 01, 2016 | 39.97 | 41.45 | 39.97 | 40.64 | 825,345 | -0.54(-1.31%) |
May 31, 2016 | 40.70 | 41.31 | 40.23 | 41.18 | 1,190,964 | +0.38(+0.93%) |
May 27, 2016 | 40.30 | 40.80 | 40.80 | 40.80 | 584,100 | +0.67(+1.67%) |
May 26, 2016 | 40.80 | 41.00 | 39.95 | 40.13 | 741,308 | -0.23(-0.57%) |
May 25, 2016 | 39.79 | 40.80 | 39.23 | 40.36 | 1,311,695 | +0.61(+1.53%) |
May 24, 2016 | 40.83 | 40.83 | 39.07 | 39.75 | 2,600,527 | -1.14(-2.79%) |
May 23, 2016 | 40.22 | 41.33 | 40.14 | 40.89 | 824,629 | +0.41(+1.01%) |
May 20, 2016 | 40.02 | 40.97 | 39.63 | 40.48 | 884,399 | +0.48(+1.20%) |
May 19, 2016 | 39.30 | 40.17 | 39.30 | 40.00 | 684,911 | -0.13(-0.32%) |
May 18, 2016 | 39.53 | 40.18 | 39.02 | 40.13 | 787,165 | +0.30(+0.75%) |
May 17, 2016 | 38.68 | 40.70 | 38.51 | 39.83 | 1,238,406 | +1.01(+2.60%) |
May 16, 2016 | 38.25 | 38.99 | 37.51 | 38.82 | 646,755 | +0.20(+0.52%) |
May 13, 2016 | 37.82 | 38.75 | 37.78 | 38.62 | 622,622 | +0.78(+2.06%) |
May 12, 2016 | 38.10 | 38.50 | 37.40 | 37.84 | 891,816 | -0.44(-1.15%) |
May 11, 2016 | 38.26 | 38.26 | 37.35 | 38.28 | 812,746 | -0.42(-1.09%) |
May 10, 2016 | 38.50 | 39.14 | 37.50 | 38.70 | 2,563,600 | -0.95(-2.40%) |
May 09, 2016 | 37.35 | 40.95 | 36.82 | 39.65 | 5,079,435 | +3.66(+10.17%) |
May 06, 2016 | 35.69 | 36.39 | 34.10 | 35.99 | 2,024,385 | -0.07(-0.19%) |
May 05, 2016 | 36.33 | 36.96 | 35.76 | 36.06 | 1,123,644 | +0.26(+0.73%) |
May 04, 2016 | 35.76 | 36.33 | 35.07 | 35.80 | 1,011,000 | -0.24(-0.67%) |
May 03, 2016 | 35.23 | 36.44 | 34.63 | 36.04 | 1,209,037 | +0.43(+1.21%) |