Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.44 | 39.61 | 38.53 | 39.28 | 705,327 | -0.17(-0.42%) |
Jul 28, 2016 | 36.14 | 40.35 | 35.89 | 39.44 | 1,247,946 | +3.63(+10.14%) |
Jul 27, 2016 | 37.96 | 38.12 | 35.56 | 35.81 | 397,766 | -2.39(-6.26%) |
Jul 26, 2016 | 37.05 | 38.62 | 36.39 | 38.20 | 385,755 | +0.00(+0.00%) |
Jul 25, 2016 | 38.37 | 38.86 | 37.46 | 38.20 | 340,027 | +0.25(+0.65%) |
Jul 22, 2016 | 39.61 | 39.85 | 37.87 | 37.96 | 297,583 | -1.82(-4.56%) |
Jul 21, 2016 | 39.61 | 40.35 | 39.44 | 39.77 | 437,137 | +0.16(+0.42%) |
Jul 20, 2016 | 36.88 | 39.69 | 36.06 | 39.61 | 492,778 | +2.64(+7.14%) |
Jul 19, 2016 | 37.87 | 38.04 | 36.80 | 36.97 | 264,337 | -0.91(-2.40%) |
Jul 18, 2016 | 36.88 | 38.04 | 36.22 | 37.87 | 363,746 | +0.99(+2.68%) |
Jul 15, 2016 | 38.04 | 38.04 | 36.72 | 36.88 | 209,177 | -0.91(-2.40%) |
Jul 14, 2016 | 38.12 | 38.29 | 37.26 | 37.79 | 404,845 | +0.00(+0.00%) |
Jul 13, 2016 | 38.37 | 39.28 | 37.30 | 37.79 | 543,540 | -0.08(-0.22%) |
Jul 12, 2016 | 36.31 | 37.96 | 35.65 | 37.87 | 525,567 | +2.15(+6.00%) |
Jul 11, 2016 | 35.89 | 35.98 | 34.74 | 35.73 | 286,051 | +0.66(+1.88%) |
Jul 08, 2016 | 33.83 | 35.73 | 33.67 | 35.07 | 272,275 | +1.40(+4.17%) |
Jul 07, 2016 | 35.98 | 36.31 | 33.67 | 33.67 | 347,336 | -2.23(-6.21%) |
Jul 06, 2016 | 34.24 | 36.06 | 33.58 | 35.89 | 518,525 | +1.24(+3.57%) |
Jul 05, 2016 | 35.89 | 36.06 | 33.83 | 34.66 | 353,069 | -1.24(-3.45%) |
Jul 01, 2016 | 35.15 | 35.89 | 35.89 | 35.89 | 331,235 | +1.24(+3.57%) |
Jun 30, 2016 | 35.56 | 35.89 | 33.83 | 34.66 | 547,093 | -1.65(-4.55%) |
Jun 29, 2016 | 36.72 | 36.72 | 35.65 | 36.31 | 306,173 | +0.00(+0.00%) |
Jun 28, 2016 | 35.98 | 36.88 | 35.73 | 36.31 | 484,953 | +1.24(+3.53%) |
Jun 27, 2016 | 37.71 | 37.87 | 34.99 | 35.07 | 676,313 | -3.38(-8.80%) |
Jun 24, 2016 | 36.22 | 38.45 | 38.37 | 38.45 | 579,733 | +0.08(+0.22%) |
Jun 23, 2016 | 38.45 | 39.28 | 38.20 | 38.37 | 339,211 | +0.74(+1.97%) |
Jun 22, 2016 | 38.78 | 38.86 | 37.54 | 37.63 | 232,856 | -0.99(-2.56%) |
Jun 21, 2016 | 39.77 | 39.94 | 38.45 | 38.62 | 248,831 | -1.16(-2.90%) |
Jun 20, 2016 | 39.69 | 40.76 | 38.95 | 39.77 | 249,736 | +0.99(+2.55%) |
Jun 17, 2016 | 39.52 | 40.10 | 38.62 | 38.78 | 403,337 | -0.33(-0.84%) |
Jun 16, 2016 | 39.28 | 39.52 | 37.87 | 39.11 | 416,066 | -0.58(-1.46%) |
Jun 15, 2016 | 39.69 | 40.52 | 38.70 | 39.69 | 462,768 | -0.16(-0.41%) |
Jun 14, 2016 | 40.43 | 41.51 | 38.78 | 39.85 | 772,329 | -0.83(-2.03%) |
Jun 13, 2016 | 42.91 | 42.91 | 40.35 | 40.68 | 391,408 | -2.48(-5.74%) |
Jun 10, 2016 | 45.30 | 45.47 | 42.91 | 43.16 | 287,179 | -2.31(-5.08%) |
Jun 09, 2016 | 47.45 | 47.78 | 45.38 | 45.47 | 273,765 | -2.31(-4.84%) |
Jun 08, 2016 | 49.10 | 49.10 | 47.53 | 47.78 | 283,537 | -0.91(-1.86%) |
Jun 07, 2016 | 49.10 | 49.43 | 48.44 | 48.68 | 153,933 | -0.41(-0.84%) |
Jun 06, 2016 | 47.61 | 49.34 | 47.61 | 49.10 | 216,799 | +1.73(+3.66%) |
Jun 03, 2016 | 47.36 | 47.86 | 46.79 | 47.36 | 193,032 | +0.08(+0.17%) |
Jun 02, 2016 | 47.12 | 47.53 | 46.62 | 47.28 | 143,093 | -0.58(-1.21%) |
Jun 01, 2016 | 48.02 | 48.15 | 46.29 | 47.86 | 203,813 | -0.66(-1.36%) |
May 31, 2016 | 47.94 | 49.10 | 47.78 | 48.52 | 201,218 | +0.50(+1.03%) |
May 27, 2016 | 46.46 | 48.02 | 48.02 | 48.02 | 414,492 | +1.40(+3.01%) |
May 26, 2016 | 48.02 | 48.52 | 45.96 | 46.62 | 208,714 | -1.16(-2.42%) |
May 25, 2016 | 46.46 | 48.27 | 46.29 | 47.78 | 282,879 | +1.49(+3.21%) |
May 24, 2016 | 45.71 | 46.58 | 45.05 | 46.29 | 150,771 | +0.83(+1.81%) |
May 23, 2016 | 44.39 | 45.63 | 44.31 | 45.47 | 234,188 | +0.74(+1.66%) |
May 20, 2016 | 44.97 | 45.30 | 44.19 | 44.72 | 171,137 | +0.00(+0.00%) |
May 19, 2016 | 45.96 | 45.96 | 44.31 | 44.72 | 286,024 | -1.57(-3.39%) |
May 18, 2016 | 47.36 | 48.19 | 46.21 | 46.29 | 149,333 | -1.24(-2.60%) |
May 17, 2016 | 47.86 | 48.77 | 47.03 | 47.53 | 230,848 | -0.50(-1.03%) |
May 16, 2016 | 47.53 | 48.27 | 47.08 | 48.02 | 254,430 | +1.24(+2.65%) |
May 13, 2016 | 46.46 | 47.82 | 46.46 | 46.79 | 142,647 | +0.08(+0.18%) |
May 12, 2016 | 49.34 | 50.58 | 46.70 | 46.70 | 220,762 | -2.06(-4.23%) |
May 11, 2016 | 47.45 | 49.63 | 47.45 | 48.77 | 157,142 | +1.16(+2.43%) |
May 10, 2016 | 48.85 | 49.92 | 47.53 | 47.61 | 275,241 | -0.83(-1.70%) |
May 09, 2016 | 46.79 | 48.52 | 46.50 | 48.44 | 289,271 | +1.77(+3.80%) |
May 06, 2016 | 46.66 | 47.47 | 46.34 | 46.66 | 218,495 | -0.08(-0.17%) |
May 05, 2016 | 49.49 | 49.57 | 46.66 | 46.74 | 255,481 | -1.61(-3.34%) |
May 04, 2016 | 48.60 | 49.65 | 47.71 | 48.36 | 234,707 | -0.48(-0.99%) |
May 03, 2016 | 50.30 | 50.30 | 48.20 | 48.84 | 204,679 | -2.02(-3.97%) |