Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.40 | 47.41 | 46.18 | 46.89 | 959,524 | -0.47(-0.99%) |
Jul 28, 2016 | 46.90 | 47.44 | 46.26 | 47.36 | 420,333 | +0.40(+0.85%) |
Jul 27, 2016 | 47.18 | 47.38 | 46.60 | 46.96 | 406,106 | -0.02(-0.04%) |
Jul 26, 2016 | 46.61 | 46.99 | 46.11 | 46.98 | 449,433 | +0.25(+0.53%) |
Jul 25, 2016 | 46.22 | 46.75 | 46.09 | 46.73 | 560,048 | +0.24(+0.51%) |
Jul 22, 2016 | 45.05 | 46.52 | 45.05 | 46.49 | 440,382 | +1.47(+3.26%) |
Jul 21, 2016 | 46.98 | 46.98 | 44.84 | 45.02 | 614,570 | -2.05(-4.35%) |
Jul 20, 2016 | 46.41 | 47.40 | 46.38 | 47.07 | 422,189 | +1.09(+2.38%) |
Jul 19, 2016 | 46.33 | 46.60 | 45.53 | 45.97 | 289,907 | -0.42(-0.90%) |
Jul 18, 2016 | 46.02 | 46.64 | 45.75 | 46.39 | 342,671 | +0.51(+1.10%) |
Jul 15, 2016 | 46.18 | 46.31 | 45.70 | 45.89 | 287,931 | -0.05(-0.11%) |
Jul 14, 2016 | 45.99 | 46.67 | 45.75 | 45.93 | 455,015 | +0.60(+1.31%) |
Jul 13, 2016 | 46.24 | 46.51 | 45.33 | 45.34 | 756,693 | -0.83(-1.81%) |
Jul 12, 2016 | 46.39 | 46.84 | 45.72 | 46.17 | 532,193 | +0.44(+0.96%) |
Jul 11, 2016 | 45.59 | 46.17 | 45.49 | 45.74 | 615,592 | +0.57(+1.25%) |
Jul 08, 2016 | 44.79 | 45.62 | 44.54 | 45.17 | 766,150 | +0.63(+1.40%) |
Jul 07, 2016 | 43.94 | 44.72 | 43.76 | 44.54 | 567,278 | +0.80(+1.84%) |
Jul 06, 2016 | 42.89 | 44.01 | 42.81 | 43.74 | 703,560 | +0.64(+1.47%) |
Jul 05, 2016 | 42.90 | 43.44 | 42.44 | 43.10 | 780,491 | -0.18(-0.41%) |
Jul 01, 2016 | 42.80 | 43.28 | 43.28 | 43.28 | 455,805 | +0.37(+0.86%) |
Jun 30, 2016 | 41.75 | 42.96 | 41.39 | 42.92 | 878,018 | +1.55(+3.75%) |
Jun 29, 2016 | 40.56 | 41.48 | 40.30 | 41.37 | 473,149 | +1.25(+3.12%) |
Jun 28, 2016 | 39.62 | 40.21 | 39.46 | 40.11 | 539,500 | +1.06(+2.72%) |
Jun 27, 2016 | 40.13 | 40.21 | 38.67 | 39.05 | 891,544 | -1.54(-3.79%) |
Jun 24, 2016 | 40.68 | 41.34 | 40.17 | 40.59 | 2,393,051 | -2.27(-5.31%) |
Jun 23, 2016 | 41.93 | 42.89 | 41.46 | 42.87 | 567,182 | +1.40(+3.38%) |
Jun 22, 2016 | 42.11 | 42.44 | 41.38 | 41.47 | 410,567 | -0.84(-2.00%) |
Jun 21, 2016 | 42.29 | 42.66 | 41.86 | 42.31 | 491,406 | +0.17(+0.40%) |
Jun 20, 2016 | 41.96 | 42.61 | 41.77 | 42.14 | 540,284 | +0.57(+1.36%) |
Jun 17, 2016 | 41.98 | 41.98 | 40.73 | 41.57 | 625,595 | -0.12(-0.29%) |
Jun 16, 2016 | 41.83 | 42.04 | 41.31 | 41.69 | 531,648 | -0.13(-0.31%) |
Jun 15, 2016 | 41.33 | 41.91 | 40.96 | 41.82 | 617,550 | +0.71(+1.72%) |
Jun 14, 2016 | 40.55 | 41.35 | 40.53 | 41.12 | 501,912 | +0.22(+0.53%) |
Jun 13, 2016 | 40.72 | 41.71 | 40.69 | 40.90 | 758,593 | +0.11(+0.27%) |
Jun 10, 2016 | 40.60 | 41.20 | 40.50 | 40.79 | 488,402 | -0.34(-0.82%) |
Jun 09, 2016 | 41.22 | 41.37 | 40.97 | 41.13 | 343,077 | -0.20(-0.48%) |
Jun 08, 2016 | 41.09 | 41.45 | 40.79 | 41.33 | 463,072 | +0.29(+0.70%) |
Jun 07, 2016 | 40.52 | 41.11 | 40.50 | 41.04 | 528,460 | +0.52(+1.27%) |
Jun 06, 2016 | 40.75 | 40.92 | 40.27 | 40.52 | 543,045 | -0.15(-0.37%) |
Jun 03, 2016 | 40.71 | 40.89 | 39.70 | 40.67 | 715,650 | -0.15(-0.37%) |
Jun 02, 2016 | 40.91 | 40.91 | 40.24 | 40.82 | 741,684 | +0.03(+0.07%) |
Jun 01, 2016 | 40.29 | 40.93 | 39.83 | 40.79 | 1,494,142 | +0.63(+1.56%) |
May 31, 2016 | 40.61 | 40.70 | 39.94 | 40.16 | 742,006 | -0.40(-0.98%) |
May 27, 2016 | 40.60 | 40.56 | 40.56 | 40.56 | 974,439 | -0.41(-0.99%) |
May 26, 2016 | 40.47 | 42.31 | 40.27 | 40.97 | 1,259,498 | +1.43(+3.62%) |
May 25, 2016 | 41.01 | 41.61 | 38.06 | 39.54 | 2,579,199 | -1.83(-4.42%) |
May 24, 2016 | 40.95 | 41.72 | 40.58 | 41.37 | 500,066 | +0.85(+2.11%) |
May 23, 2016 | 40.49 | 40.97 | 40.21 | 40.51 | 321,835 | -0.09(-0.22%) |
May 20, 2016 | 40.05 | 40.82 | 39.75 | 40.60 | 611,127 | +0.76(+1.92%) |
May 19, 2016 | 40.45 | 40.97 | 39.56 | 39.84 | 613,548 | -0.63(-1.55%) |
May 18, 2016 | 39.05 | 40.56 | 38.91 | 40.46 | 675,178 | +1.33(+3.40%) |
May 17, 2016 | 39.69 | 40.38 | 39.04 | 39.13 | 730,070 | -0.56(-1.40%) |
May 16, 2016 | 39.32 | 39.96 | 38.96 | 39.69 | 442,171 | +0.68(+1.73%) |
May 13, 2016 | 38.56 | 39.49 | 38.48 | 39.01 | 309,498 | +0.44(+1.13%) |
May 12, 2016 | 39.60 | 40.07 | 37.98 | 38.58 | 436,033 | -0.73(-1.84%) |
May 11, 2016 | 39.23 | 40.22 | 38.74 | 39.30 | 826,098 | -0.08(-0.20%) |
May 10, 2016 | 38.38 | 39.61 | 38.07 | 39.38 | 694,943 | +1.10(+2.88%) |
May 09, 2016 | 37.25 | 38.66 | 36.90 | 38.28 | 618,207 | +1.07(+2.88%) |
May 06, 2016 | 37.47 | 37.77 | 36.13 | 37.20 | 1,324,225 | -1.22(-3.18%) |
May 05, 2016 | 39.77 | 40.10 | 38.15 | 38.43 | 623,805 | -1.35(-3.40%) |
May 04, 2016 | 39.98 | 40.81 | 38.43 | 39.78 | 2,045,728 | +1.76(+4.62%) |
May 03, 2016 | 38.24 | 38.72 | 37.60 | 38.02 | 902,181 | -0.67(-1.72%) |