Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 46.22 | 49.12 | 45.88 | 48.86 | 374,282 | +2.28(+4.90%) |
Jul 28, 2016 | 45.95 | 47.33 | 44.79 | 46.57 | 670,415 | +3.00(+6.88%) |
Jul 27, 2016 | 43.40 | 43.74 | 43.18 | 43.57 | 197,321 | +0.16(+0.36%) |
Jul 26, 2016 | 42.99 | 43.62 | 42.99 | 43.41 | 191,254 | +0.33(+0.78%) |
Jul 25, 2016 | 43.09 | 43.23 | 42.76 | 43.08 | 86,630 | -0.05(-0.11%) |
Jul 22, 2016 | 42.98 | 43.22 | 42.73 | 43.13 | 78,159 | +0.05(+0.11%) |
Jul 21, 2016 | 43.41 | 43.53 | 42.88 | 43.08 | 108,906 | -0.48(-1.11%) |
Jul 20, 2016 | 43.52 | 43.67 | 43.02 | 43.56 | 143,521 | +0.28(+0.64%) |
Jul 19, 2016 | 43.39 | 43.61 | 43.27 | 43.28 | 112,460 | -0.24(-0.55%) |
Jul 18, 2016 | 43.45 | 43.73 | 43.37 | 43.53 | 95,520 | +0.20(+0.47%) |
Jul 15, 2016 | 43.52 | 43.53 | 42.99 | 43.32 | 94,003 | +0.08(+0.19%) |
Jul 14, 2016 | 43.56 | 43.56 | 43.02 | 43.24 | 86,072 | +0.05(+0.11%) |
Jul 13, 2016 | 43.06 | 43.50 | 43.04 | 43.19 | 134,451 | +0.11(+0.26%) |
Jul 12, 2016 | 42.47 | 43.28 | 42.47 | 43.08 | 135,467 | +0.66(+1.55%) |
Jul 11, 2016 | 42.12 | 42.56 | 41.86 | 42.42 | 166,063 | +0.33(+0.77%) |
Jul 08, 2016 | 40.02 | 42.30 | 39.70 | 42.10 | 211,650 | +2.40(+6.03%) |
Jul 07, 2016 | 39.67 | 40.25 | 39.30 | 39.70 | 151,584 | +0.94(+2.42%) |
Jul 05, 2016 | 39.22 | 39.64 | 38.30 | 38.76 | 74,598 | -0.69(-1.74%) |
Jul 01, 2016 | 39.17 | 39.45 | 39.45 | 39.45 | 92,842 | +0.14(+0.35%) |
Jun 30, 2016 | 38.35 | 39.33 | 38.16 | 39.31 | 114,164 | +1.08(+2.82%) |
Jun 29, 2016 | 38.43 | 38.97 | 38.14 | 38.23 | 83,300 | +0.04(+0.10%) |
Jun 28, 2016 | 38.23 | 38.56 | 37.80 | 38.20 | 93,283 | +0.33(+0.88%) |
Jun 27, 2016 | 38.80 | 38.80 | 37.49 | 37.86 | 122,255 | -1.30(-3.32%) |
Jun 24, 2016 | 39.33 | 40.16 | 38.74 | 39.16 | 702,568 | -1.81(-4.42%) |
Jun 23, 2016 | 40.51 | 41.09 | 40.42 | 40.97 | 77,794 | +0.94(+2.34%) |
Jun 22, 2016 | 40.18 | 40.54 | 39.77 | 40.04 | 64,583 | -0.16(-0.39%) |
Jun 21, 2016 | 40.12 | 40.43 | 39.88 | 40.19 | 94,925 | +0.15(+0.37%) |
Jun 20, 2016 | 40.11 | 40.34 | 39.89 | 40.04 | 133,396 | +0.43(+1.10%) |
Jun 17, 2016 | 40.02 | 40.07 | 39.30 | 39.61 | 209,331 | -0.29(-0.72%) |
Jun 16, 2016 | 39.40 | 39.98 | 39.14 | 39.90 | 117,630 | +0.23(+0.58%) |
Jun 15, 2016 | 40.07 | 40.13 | 39.63 | 39.67 | 84,118 | -0.31(-0.79%) |
Jun 14, 2016 | 39.81 | 40.15 | 39.54 | 39.98 | 108,815 | -0.01(-0.02%) |
Jun 13, 2016 | 39.98 | 40.39 | 39.88 | 39.99 | 143,219 | -0.14(-0.35%) |
Jun 10, 2016 | 40.16 | 40.54 | 39.82 | 40.13 | 187,244 | -0.30(-0.73%) |
Jun 09, 2016 | 40.24 | 40.49 | 40.08 | 40.42 | 80,720 | +0.02(+0.05%) |
Jun 08, 2016 | 40.02 | 40.60 | 39.77 | 40.41 | 83,331 | +0.38(+0.95%) |
Jun 07, 2016 | 39.95 | 40.19 | 39.67 | 40.03 | 106,156 | +0.13(+0.32%) |
Jun 06, 2016 | 39.91 | 40.42 | 39.57 | 39.90 | 81,691 | -0.08(-0.21%) |
Jun 03, 2016 | 39.74 | 40.13 | 39.42 | 39.98 | 123,589 | +0.22(+0.56%) |
Jun 02, 2016 | 39.42 | 39.77 | 39.24 | 39.76 | 74,213 | +0.20(+0.51%) |
Jun 01, 2016 | 39.75 | 40.20 | 39.42 | 39.55 | 129,618 | -0.33(-0.83%) |
May 31, 2016 | 39.42 | 39.91 | 39.29 | 39.89 | 253,403 | +0.50(+1.27%) |
May 27, 2016 | 38.95 | 39.39 | 39.39 | 39.39 | 206,900 | +0.57(+1.48%) |
May 26, 2016 | 38.96 | 39.00 | 38.67 | 38.81 | 109,973 | +0.00(+0.00%) |
May 25, 2016 | 38.83 | 39.06 | 38.65 | 38.81 | 95,165 | -0.02(-0.05%) |
May 24, 2016 | 37.76 | 38.92 | 37.76 | 38.83 | 101,936 | +1.22(+3.24%) |
May 23, 2016 | 37.79 | 38.00 | 37.34 | 37.61 | 126,603 | -0.04(-0.10%) |
May 20, 2016 | 37.23 | 37.82 | 36.93 | 37.65 | 291,307 | +0.72(+1.95%) |
May 19, 2016 | 37.30 | 37.74 | 36.93 | 36.93 | 166,652 | -0.66(-1.75%) |
May 18, 2016 | 37.25 | 37.91 | 36.93 | 37.59 | 110,271 | +0.22(+0.59%) |
May 17, 2016 | 38.40 | 38.65 | 37.15 | 37.36 | 155,995 | -1.20(-3.12%) |
May 16, 2016 | 38.48 | 38.93 | 38.48 | 38.57 | 122,067 | +0.24(+0.63%) |
May 13, 2016 | 37.90 | 39.28 | 37.75 | 38.32 | 102,931 | +0.27(+0.70%) |
May 12, 2016 | 38.57 | 38.79 | 37.71 | 38.06 | 127,432 | -0.54(-1.39%) |
May 11, 2016 | 38.81 | 39.08 | 38.55 | 38.59 | 94,704 | -0.28(-0.71%) |
May 10, 2016 | 38.60 | 39.06 | 38.51 | 38.87 | 92,839 | +0.23(+0.60%) |
May 09, 2016 | 38.66 | 38.89 | 38.30 | 38.64 | 107,945 | -0.06(-0.17%) |
May 06, 2016 | 38.18 | 38.70 | 38.17 | 38.70 | 152,858 | +0.34(+0.89%) |
May 05, 2016 | 38.50 | 38.50 | 38.09 | 38.36 | 144,377 | +0.02(+0.05%) |
May 04, 2016 | 38.66 | 38.79 | 38.16 | 38.34 | 227,376 | -0.31(-0.79%) |
May 03, 2016 | 38.38 | 38.79 | 38.10 | 38.65 | 136,404 | -0.04(-0.10%) |