Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.01 | 42.01 | 40.00 | 40.03 | 722,951 | -2.38(-5.62%) |
Jul 28, 2016 | 39.90 | 43.19 | 39.90 | 42.42 | 1,466,563 | +2.57(+6.44%) |
Jul 27, 2016 | 40.34 | 40.68 | 39.42 | 39.85 | 731,384 | -0.30(-0.76%) |
Jul 26, 2016 | 40.39 | 40.48 | 40.11 | 40.16 | 555,497 | -0.13(-0.33%) |
Jul 25, 2016 | 40.37 | 40.68 | 40.15 | 40.29 | 255,322 | -0.16(-0.41%) |
Jul 22, 2016 | 40.47 | 40.59 | 40.31 | 40.45 | 147,807 | -0.14(-0.34%) |
Jul 21, 2016 | 41.46 | 41.46 | 40.42 | 40.59 | 250,428 | -0.18(-0.44%) |
Jul 20, 2016 | 40.70 | 41.00 | 40.27 | 40.77 | 298,653 | +0.14(+0.34%) |
Jul 19, 2016 | 40.65 | 40.87 | 40.44 | 40.63 | 169,949 | -0.15(-0.36%) |
Jul 18, 2016 | 40.75 | 40.88 | 40.46 | 40.78 | 127,883 | -0.07(-0.16%) |
Jul 15, 2016 | 40.77 | 40.86 | 40.31 | 40.85 | 241,745 | +0.14(+0.34%) |
Jul 14, 2016 | 40.62 | 40.90 | 40.38 | 40.71 | 223,634 | +0.48(+1.19%) |
Jul 13, 2016 | 40.09 | 40.62 | 39.96 | 40.23 | 242,909 | +0.21(+0.51%) |
Jul 12, 2016 | 39.82 | 40.34 | 39.70 | 40.02 | 262,574 | +0.74(+1.88%) |
Jul 11, 2016 | 38.77 | 39.38 | 38.77 | 39.28 | 327,877 | +0.58(+1.51%) |
Jul 08, 2016 | 37.99 | 38.72 | 37.48 | 38.70 | 343,655 | +1.23(+3.27%) |
Jul 07, 2016 | 37.02 | 37.61 | 36.88 | 37.48 | 286,415 | +0.60(+1.63%) |
Jul 06, 2016 | 36.32 | 37.04 | 36.14 | 36.88 | 388,654 | +0.42(+1.15%) |
Jul 05, 2016 | 37.22 | 37.22 | 36.32 | 36.46 | 283,252 | -1.15(-3.06%) |
Jul 01, 2016 | 37.45 | 37.61 | 37.61 | 37.61 | 393,341 | +0.07(+0.18%) |
Jun 30, 2016 | 36.73 | 37.55 | 36.47 | 37.54 | 408,319 | +1.01(+2.77%) |
Jun 29, 2016 | 35.75 | 36.55 | 35.71 | 36.53 | 279,045 | +1.13(+3.21%) |
Jun 28, 2016 | 35.31 | 35.67 | 34.91 | 35.40 | 304,575 | +0.49(+1.39%) |
Jun 27, 2016 | 35.95 | 36.28 | 34.75 | 34.91 | 545,020 | -1.46(-4.02%) |
Jun 24, 2016 | 37.73 | 38.01 | 36.33 | 36.37 | 714,508 | -2.95(-7.51%) |
Jun 23, 2016 | 38.65 | 39.46 | 38.65 | 39.33 | 298,993 | +1.17(+3.06%) |
Jun 22, 2016 | 38.63 | 38.64 | 38.12 | 38.16 | 238,741 | -0.16(-0.41%) |
Jun 21, 2016 | 38.71 | 38.79 | 38.19 | 38.31 | 317,189 | -0.38(-0.98%) |
Jun 20, 2016 | 38.63 | 39.01 | 38.56 | 38.69 | 287,366 | +0.70(+1.84%) |
Jun 17, 2016 | 37.84 | 38.40 | 37.84 | 37.99 | 484,466 | +0.11(+0.28%) |
Jun 16, 2016 | 37.79 | 37.96 | 37.25 | 37.89 | 269,757 | -0.24(-0.63%) |
Jun 15, 2016 | 37.96 | 38.41 | 37.91 | 38.12 | 395,669 | +0.28(+0.74%) |
Jun 14, 2016 | 38.17 | 38.51 | 37.59 | 37.85 | 476,398 | -0.52(-1.35%) |
Jun 13, 2016 | 38.65 | 39.05 | 38.30 | 38.36 | 237,829 | -0.48(-1.23%) |
Jun 10, 2016 | 38.69 | 38.94 | 38.64 | 38.84 | 274,429 | -0.07(-0.19%) |
Jun 09, 2016 | 38.68 | 39.16 | 38.33 | 38.91 | 304,190 | -0.21(-0.53%) |
Jun 08, 2016 | 39.51 | 39.64 | 39.10 | 39.12 | 233,943 | -0.19(-0.48%) |
Jun 07, 2016 | 38.94 | 39.37 | 38.80 | 39.31 | 508,513 | +0.49(+1.27%) |
Jun 06, 2016 | 38.36 | 39.01 | 38.36 | 38.82 | 349,097 | +0.72(+1.90%) |
Jun 03, 2016 | 38.40 | 38.40 | 38.03 | 38.09 | 411,276 | -0.25(-0.64%) |
Jun 02, 2016 | 37.88 | 38.34 | 37.73 | 38.34 | 482,220 | +0.25(+0.67%) |
Jun 01, 2016 | 37.31 | 38.20 | 37.05 | 38.08 | 435,643 | +0.50(+1.33%) |
May 31, 2016 | 37.58 | 37.83 | 37.36 | 37.58 | 388,579 | +0.15(+0.40%) |
May 27, 2016 | 37.28 | 37.43 | 37.43 | 37.43 | 254,686 | +0.21(+0.55%) |
May 26, 2016 | 37.65 | 37.79 | 37.19 | 37.23 | 266,680 | -0.12(-0.33%) |
May 25, 2016 | 37.57 | 37.59 | 37.23 | 37.35 | 496,629 | +0.01(+0.02%) |
May 24, 2016 | 36.67 | 37.47 | 36.67 | 37.34 | 499,011 | +1.07(+2.95%) |
May 23, 2016 | 36.41 | 36.73 | 36.22 | 36.27 | 468,437 | -0.20(-0.56%) |
May 20, 2016 | 36.43 | 36.80 | 36.23 | 36.48 | 553,356 | +0.08(+0.22%) |
May 19, 2016 | 36.06 | 36.59 | 35.88 | 36.40 | 322,608 | +0.05(+0.13%) |
May 18, 2016 | 36.77 | 37.25 | 36.27 | 36.35 | 657,694 | -0.77(-2.07%) |
May 17, 2016 | 36.95 | 37.46 | 36.68 | 37.12 | 677,944 | +0.37(+1.00%) |
May 16, 2016 | 36.66 | 36.94 | 36.39 | 36.75 | 519,987 | +0.33(+0.90%) |
May 13, 2016 | 36.54 | 36.71 | 36.24 | 36.42 | 377,912 | -0.17(-0.47%) |
May 12, 2016 | 36.70 | 37.31 | 36.38 | 36.59 | 392,446 | +0.20(+0.56%) |
May 11, 2016 | 36.78 | 36.90 | 36.32 | 36.39 | 523,104 | -0.36(-0.98%) |
May 10, 2016 | 36.44 | 36.85 | 36.21 | 36.75 | 393,252 | +0.44(+1.21%) |
May 09, 2016 | 36.45 | 36.64 | 36.22 | 36.31 | 448,676 | -0.46(-1.24%) |
May 06, 2016 | 36.22 | 36.83 | 36.03 | 36.76 | 517,442 | +0.46(+1.26%) |
May 05, 2016 | 36.54 | 36.88 | 36.18 | 36.31 | 657,262 | -0.04(-0.11%) |
May 04, 2016 | 36.54 | 37.31 | 36.26 | 36.35 | 764,820 | -0.33(-0.91%) |
May 03, 2016 | 38.36 | 38.72 | 36.00 | 36.68 | 967,668 | -3.31(-8.27%) |