Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.92 | 33.67 | 32.03 | 33.39 | 944,463 | +0.54(+1.64%) |
Jul 28, 2016 | 33.68 | 34.10 | 32.84 | 32.85 | 448,698 | -0.93(-2.75%) |
Jul 27, 2016 | 33.53 | 34.00 | 33.24 | 33.78 | 272,603 | +0.34(+1.02%) |
Jul 26, 2016 | 33.03 | 33.82 | 32.78 | 33.44 | 435,506 | +0.20(+0.60%) |
Jul 25, 2016 | 31.99 | 33.44 | 31.81 | 33.24 | 629,545 | +0.90(+2.78%) |
Jul 22, 2016 | 32.26 | 32.93 | 31.83 | 32.34 | 501,758 | +0.04(+0.12%) |
Jul 21, 2016 | 31.78 | 32.44 | 31.78 | 32.30 | 630,236 | +0.50(+1.57%) |
Jul 20, 2016 | 30.29 | 32.00 | 30.21 | 31.80 | 507,393 | +1.50(+4.95%) |
Jul 19, 2016 | 31.14 | 31.45 | 29.89 | 30.30 | 658,827 | -0.97(-3.10%) |
Jul 18, 2016 | 31.12 | 31.50 | 30.87 | 31.27 | 428,303 | +0.09(+0.29%) |
Jul 15, 2016 | 31.18 | 31.78 | 30.36 | 31.18 | 984,642 | +0.39(+1.27%) |
Jul 14, 2016 | 30.74 | 31.26 | 30.32 | 30.79 | 534,381 | +0.05(+0.16%) |
Jul 13, 2016 | 31.53 | 32.10 | 30.71 | 30.74 | 563,868 | -0.77(-2.44%) |
Jul 12, 2016 | 30.76 | 31.79 | 30.76 | 31.51 | 751,649 | +1.04(+3.41%) |
Jul 11, 2016 | 30.25 | 30.60 | 29.81 | 30.47 | 698,944 | +0.43(+1.43%) |
Jul 08, 2016 | 29.58 | 30.15 | 29.58 | 30.04 | 565,654 | +0.46(+1.56%) |
Jul 07, 2016 | 29.36 | 29.85 | 29.15 | 29.58 | 387,000 | +0.28(+0.96%) |
Jul 06, 2016 | 28.74 | 29.51 | 28.67 | 29.30 | 418,579 | +0.52(+1.81%) |
Jul 05, 2016 | 28.78 | 28.98 | 28.30 | 28.78 | 538,901 | +0.07(+0.24%) |
Jul 01, 2016 | 28.14 | 28.71 | 28.71 | 28.71 | 662,600 | +0.59(+2.10%) |
Jun 30, 2016 | 28.22 | 28.70 | 27.96 | 28.12 | 820,243 | -0.05(-0.18%) |
Jun 29, 2016 | 28.73 | 28.79 | 27.92 | 28.17 | 715,886 | -0.15(-0.53%) |
Jun 28, 2016 | 27.52 | 28.34 | 27.01 | 28.32 | 1,408,594 | +1.08(+3.96%) |
Jun 27, 2016 | 29.80 | 29.80 | 27.20 | 27.24 | 1,632,547 | -2.10(-7.16%) |
Jun 24, 2016 | 29.19 | 29.98 | 29.19 | 29.34 | 1,925,340 | -1.31(-4.27%) |
Jun 23, 2016 | 31.39 | 32.13 | 29.89 | 30.65 | 2,693,669 | -0.68(-2.17%) |
Jun 22, 2016 | 38.94 | 39.21 | 29.20 | 31.33 | 9,587,712 | -7.99(-20.32%) |
Jun 21, 2016 | 39.51 | 39.78 | 39.03 | 39.32 | 419,033 | +0.00(+0.00%) |
Jun 20, 2016 | 39.38 | 40.05 | 39.22 | 39.32 | 346,643 | +0.35(+0.90%) |
Jun 17, 2016 | 41.25 | 41.42 | 38.86 | 38.97 | 657,454 | -2.11(-5.14%) |
Jun 16, 2016 | 40.94 | 41.22 | 40.38 | 41.08 | 493,727 | -0.08(-0.19%) |
Jun 15, 2016 | 41.92 | 41.94 | 40.86 | 41.16 | 436,468 | -0.64(-1.53%) |
Jun 14, 2016 | 41.33 | 42.04 | 41.25 | 41.80 | 462,489 | +0.53(+1.28%) |
Jun 13, 2016 | 42.00 | 42.27 | 40.91 | 41.27 | 685,098 | -1.03(-2.43%) |
Jun 10, 2016 | 43.24 | 43.24 | 42.09 | 42.30 | 534,269 | -1.19(-2.74%) |
Jun 09, 2016 | 43.81 | 44.12 | 43.42 | 43.49 | 293,282 | -0.46(-1.05%) |
Jun 08, 2016 | 43.74 | 44.23 | 42.73 | 43.95 | 303,162 | +0.10(+0.23%) |
Jun 07, 2016 | 44.20 | 44.38 | 43.56 | 43.85 | 421,236 | -0.37(-0.84%) |
Jun 06, 2016 | 43.58 | 44.32 | 43.05 | 44.22 | 275,833 | +0.51(+1.17%) |
Jun 03, 2016 | 43.56 | 43.84 | 42.84 | 43.71 | 355,107 | +0.07(+0.16%) |
Jun 02, 2016 | 43.40 | 43.76 | 43.26 | 43.64 | 322,110 | +0.15(+0.34%) |
Jun 01, 2016 | 43.79 | 43.94 | 43.29 | 43.49 | 336,421 | -0.39(-0.89%) |
May 31, 2016 | 43.80 | 44.02 | 43.53 | 43.88 | 462,564 | +0.18(+0.41%) |
May 27, 2016 | 43.13 | 43.70 | 43.70 | 43.70 | 304,000 | +0.55(+1.27%) |
May 26, 2016 | 42.91 | 43.50 | 42.41 | 43.15 | 385,916 | +0.18(+0.42%) |
May 25, 2016 | 42.63 | 42.98 | 42.11 | 42.97 | 429,496 | +0.64(+1.51%) |
May 24, 2016 | 42.05 | 42.54 | 41.58 | 42.33 | 567,031 | +0.44(+1.05%) |
May 23, 2016 | 42.21 | 42.85 | 41.85 | 41.89 | 661,132 | -0.18(-0.43%) |
May 20, 2016 | 41.49 | 42.25 | 41.00 | 42.07 | 386,362 | +0.83(+2.01%) |
May 19, 2016 | 41.48 | 41.98 | 40.85 | 41.24 | 262,680 | -0.53(-1.27%) |
May 18, 2016 | 41.15 | 41.77 | 41.02 | 41.77 | 436,242 | +0.62(+1.51%) |
May 17, 2016 | 40.81 | 41.61 | 40.76 | 41.15 | 622,235 | +0.31(+0.76%) |
May 16, 2016 | 39.55 | 41.09 | 39.44 | 40.84 | 785,515 | +1.37(+3.47%) |
May 13, 2016 | 38.86 | 39.48 | 38.85 | 39.47 | 801,913 | +0.59(+1.52%) |
May 12, 2016 | 38.79 | 39.04 | 38.19 | 38.88 | 498,334 | +0.11(+0.28%) |
May 11, 2016 | 39.59 | 39.95 | 38.72 | 38.77 | 349,080 | -0.66(-1.67%) |
May 10, 2016 | 39.39 | 39.72 | 38.65 | 39.43 | 583,348 | +0.36(+0.92%) |
May 09, 2016 | 38.10 | 39.75 | 38.00 | 39.07 | 1,108,479 | +0.77(+2.01%) |
May 06, 2016 | 38.00 | 38.80 | 37.20 | 38.30 | 914,848 | +0.45(+1.19%) |
May 05, 2016 | 38.00 | 38.17 | 37.34 | 37.85 | 359,900 | -0.10(-0.26%) |
May 04, 2016 | 38.94 | 38.94 | 37.92 | 37.95 | 330,333 | -1.30(-3.31%) |
May 03, 2016 | 39.48 | 39.99 | 39.18 | 39.25 | 324,008 | -0.52(-1.31%) |