Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.75 | 41.81 | 40.59 | 41.61 | 37,509 | +1.55(+3.87%) |
Jul 28, 2016 | 39.81 | 40.39 | 39.10 | 40.06 | 38,947 | +0.25(+0.62%) |
Jul 27, 2016 | 38.33 | 39.92 | 37.63 | 39.81 | 39,583 | +2.21(+5.87%) |
Jul 26, 2016 | 37.08 | 37.96 | 37.07 | 37.61 | 11,569 | +1.18(+3.24%) |
Jul 25, 2016 | 37.43 | 37.43 | 36.30 | 36.43 | 19,492 | -1.58(-4.15%) |
Jul 22, 2016 | 37.99 | 38.31 | 37.53 | 38.01 | 9,644 | -0.41(-1.06%) |
Jul 21, 2016 | 37.13 | 38.61 | 37.13 | 38.41 | 20,589 | +1.76(+4.81%) |
Jul 20, 2016 | 38.66 | 38.66 | 36.65 | 36.65 | 35,745 | -3.00(-7.58%) |
Jul 19, 2016 | 40.24 | 40.25 | 39.66 | 39.66 | 7,847 | -0.60(-1.50%) |
Jul 18, 2016 | 40.71 | 40.71 | 39.98 | 40.26 | 13,697 | -0.28(-0.70%) |
Jul 15, 2016 | 40.56 | 41.08 | 40.14 | 40.54 | 17,018 | -0.31(-0.76%) |
Jul 14, 2016 | 40.13 | 41.07 | 39.82 | 40.85 | 22,691 | -0.16(-0.39%) |
Jul 13, 2016 | 39.96 | 41.34 | 39.76 | 41.01 | 15,522 | +1.35(+3.40%) |
Jul 12, 2016 | 41.28 | 41.40 | 39.53 | 39.66 | 26,113 | -1.47(-3.58%) |
Jul 11, 2016 | 40.58 | 41.80 | 40.32 | 41.14 | 34,302 | -0.05(-0.13%) |
Jul 08, 2016 | 39.61 | 41.19 | 39.60 | 41.19 | 23,911 | +1.59(+4.01%) |
Jul 07, 2016 | 40.95 | 40.95 | 39.03 | 39.60 | 30,011 | -0.97(-2.38%) |
Jul 06, 2016 | 39.97 | 40.89 | 39.81 | 40.57 | 28,986 | +1.38(+3.53%) |
Jul 05, 2016 | 39.86 | 40.77 | 38.03 | 39.19 | 47,189 | +0.85(+2.22%) |
Jul 01, 2016 | 36.91 | 38.33 | 38.33 | 38.33 | 52,349 | +2.43(+6.78%) |
Jun 30, 2016 | 35.74 | 36.08 | 35.56 | 35.90 | 12,331 | +0.11(+0.31%) |
Jun 29, 2016 | 35.48 | 36.08 | 35.47 | 35.79 | 30,707 | +0.96(+2.75%) |
Jun 28, 2016 | 34.68 | 35.40 | 34.68 | 34.83 | 11,869 | -0.64(-1.80%) |
Jun 27, 2016 | 36.34 | 36.46 | 34.59 | 35.47 | 28,508 | -0.15(-0.42%) |
Jun 24, 2016 | 37.32 | 38.07 | 34.94 | 35.62 | 37,954 | +1.95(+5.79%) |
Jun 23, 2016 | 33.42 | 34.05 | 33.42 | 33.67 | 22,732 | -0.20(-0.58%) |
Jun 22, 2016 | 33.61 | 33.87 | 32.95 | 33.87 | 29,524 | +0.28(+0.85%) |
Jun 21, 2016 | 33.88 | 34.06 | 33.53 | 33.58 | 11,752 | -1.11(-3.19%) |
Jun 20, 2016 | 33.50 | 34.79 | 33.22 | 34.69 | 16,488 | +0.58(+1.71%) |
Jun 17, 2016 | 34.57 | 34.57 | 33.61 | 34.11 | 18,538 | +0.38(+1.14%) |
Jun 16, 2016 | 35.79 | 35.85 | 33.58 | 33.73 | 26,551 | -0.98(-2.83%) |
Jun 15, 2016 | 33.35 | 34.82 | 33.19 | 34.71 | 7,667 | +1.44(+4.32%) |
Jun 14, 2016 | 34.15 | 34.15 | 32.86 | 33.27 | 15,217 | -0.80(-2.34%) |
Jun 13, 2016 | 34.81 | 34.81 | 33.55 | 34.07 | 26,525 | -0.00(-0.01%) |
Jun 10, 2016 | 34.92 | 35.29 | 33.97 | 34.07 | 25,009 | -0.50(-1.45%) |
Jun 09, 2016 | 33.76 | 34.64 | 33.66 | 34.58 | 18,014 | +0.81(+2.39%) |
Jun 08, 2016 | 34.14 | 34.47 | 33.39 | 33.77 | 41,056 | +1.33(+4.10%) |
Jun 07, 2016 | 32.64 | 32.76 | 32.40 | 32.44 | 6,052 | -0.50(-1.51%) |
Jun 06, 2016 | 32.17 | 32.94 | 31.68 | 32.94 | 22,858 | +0.54(+1.67%) |
Jun 03, 2016 | 30.38 | 32.40 | 30.38 | 32.40 | 30,351 | +3.53(+12.22%) |
Jun 02, 2016 | 28.85 | 29.24 | 28.47 | 28.87 | 6,189 | -0.11(-0.37%) |
Jun 01, 2016 | 29.25 | 29.33 | 28.36 | 28.97 | 17,253 | -0.24(-0.83%) |
May 31, 2016 | 28.36 | 29.27 | 27.80 | 29.22 | 13,043 | +1.00(+3.56%) |
May 27, 2016 | 29.38 | 28.21 | 28.21 | 28.21 | 13,989 | -1.45(-4.90%) |
May 26, 2016 | 30.42 | 30.59 | 29.44 | 29.67 | 22,967 | -0.06(-0.20%) |
May 25, 2016 | 28.36 | 29.80 | 27.88 | 29.73 | 18,414 | +1.02(+3.54%) |
May 24, 2016 | 30.41 | 30.43 | 28.68 | 28.71 | 36,620 | -3.03(-9.54%) |
May 23, 2016 | 31.19 | 31.74 | 30.58 | 31.74 | 11,954 | -0.11(-0.35%) |
May 20, 2016 | 32.03 | 32.03 | 30.67 | 31.85 | 25,689 | +0.39(+1.23%) |
May 19, 2016 | 30.33 | 31.86 | 29.69 | 31.46 | 46,381 | +0.19(+0.61%) |
May 18, 2016 | 33.34 | 33.75 | 31.11 | 31.27 | 45,029 | -2.81(-8.24%) |
May 17, 2016 | 33.57 | 34.51 | 33.25 | 34.08 | 33,558 | +0.50(+1.48%) |
May 16, 2016 | 33.62 | 34.03 | 33.19 | 33.58 | 30,098 | +0.66(+2.02%) |
May 13, 2016 | 32.71 | 33.25 | 32.52 | 32.92 | 6,487 | +0.16(+0.49%) |
May 12, 2016 | 33.47 | 33.91 | 32.57 | 32.76 | 21,513 | -0.43(-1.28%) |
May 11, 2016 | 32.95 | 33.62 | 32.04 | 33.19 | 41,853 | +0.93(+2.88%) |
May 10, 2016 | 31.39 | 32.39 | 30.88 | 32.26 | 15,342 | +1.04(+3.33%) |
May 09, 2016 | 33.06 | 33.06 | 31.20 | 31.22 | 30,581 | -2.19(-6.55%) |
May 06, 2016 | 32.72 | 33.69 | 32.18 | 33.41 | 20,237 | +1.48(+4.64%) |
May 05, 2016 | 31.43 | 32.11 | 31.43 | 31.93 | 16,730 | +0.94(+3.03%) |
May 04, 2016 | 31.97 | 32.59 | 30.58 | 30.99 | 30,355 | -1.32(-4.09%) |
May 03, 2016 | 33.42 | 33.42 | 31.98 | 32.31 | 32,032 | -1.05(-3.16%) |