Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.87 | 39.11 | 38.87 | 38.96 | 568,976 | -0.05(-0.12%) |
Jul 28, 2016 | 38.81 | 39.07 | 38.67 | 39.01 | 263,146 | +0.14(+0.37%) |
Jul 27, 2016 | 38.88 | 38.95 | 38.74 | 38.86 | 348,094 | -0.02(-0.05%) |
Jul 26, 2016 | 38.82 | 38.95 | 38.76 | 38.88 | 339,214 | +0.03(+0.08%) |
Jul 25, 2016 | 38.94 | 38.96 | 38.77 | 38.85 | 209,835 | -0.10(-0.27%) |
Jul 22, 2016 | 38.75 | 38.99 | 38.72 | 38.96 | 662,000 | +0.26(+0.68%) |
Jul 21, 2016 | 38.80 | 38.86 | 38.64 | 38.69 | 518,658 | -0.16(-0.40%) |
Jul 20, 2016 | 38.86 | 38.88 | 38.70 | 38.85 | 358,848 | +0.06(+0.16%) |
Jul 19, 2016 | 38.59 | 38.79 | 38.57 | 38.79 | 351,340 | +0.06(+0.16%) |
Jul 18, 2016 | 38.64 | 38.77 | 38.62 | 38.73 | 936,670 | +0.13(+0.33%) |
Jul 15, 2016 | 38.82 | 38.83 | 38.42 | 38.60 | 661,787 | -0.05(-0.12%) |
Jul 14, 2016 | 38.89 | 38.91 | 38.60 | 38.65 | 609,371 | +0.28(+0.73%) |
Jul 13, 2016 | 38.34 | 38.43 | 38.18 | 38.37 | 398,858 | +0.02(+0.05%) |
Jul 12, 2016 | 38.11 | 38.39 | 38.11 | 38.35 | 1,236,621 | +0.44(+1.16%) |
Jul 11, 2016 | 37.86 | 38.02 | 37.79 | 37.91 | 610,324 | +0.23(+0.60%) |
Jul 08, 2016 | 37.39 | 37.73 | 37.03 | 37.69 | 1,341,054 | +0.66(+1.78%) |
Jul 07, 2016 | 37.00 | 37.26 | 36.84 | 37.03 | 1,534,556 | +0.03(+0.09%) |
Jul 06, 2016 | 36.63 | 37.01 | 36.50 | 36.99 | 1,563,963 | +0.10(+0.27%) |
Jul 05, 2016 | 37.04 | 37.11 | 36.73 | 36.89 | 1,669,945 | -0.49(-1.32%) |
Jul 01, 2016 | 37.47 | 37.38 | 37.38 | 37.38 | 4,326,528 | -0.14(-0.36%) |
Jun 30, 2016 | 37.17 | 37.54 | 36.98 | 37.52 | 1,571,286 | +0.45(+1.21%) |
Jun 29, 2016 | 36.59 | 37.07 | 36.54 | 37.07 | 1,953,536 | +0.79(+2.19%) |
Jun 28, 2016 | 35.97 | 36.28 | 35.75 | 36.28 | 1,932,965 | +0.90(+2.54%) |
Jun 27, 2016 | 35.92 | 35.92 | 35.21 | 35.38 | 2,234,478 | -0.90(-2.49%) |
Jun 24, 2016 | 36.28 | 37.15 | 36.28 | 36.28 | 3,148,668 | -1.98(-5.18%) |
Jun 23, 2016 | 37.93 | 38.26 | 37.90 | 38.26 | 1,024,678 | +0.78(+2.07%) |
Jun 22, 2016 | 37.59 | 37.79 | 37.48 | 37.49 | 461,089 | -0.06(-0.16%) |
Jun 21, 2016 | 37.53 | 37.63 | 37.38 | 37.55 | 488,371 | +0.14(+0.38%) |
Jun 20, 2016 | 37.62 | 37.91 | 37.37 | 37.41 | 505,176 | +0.23(+0.63%) |
Jun 17, 2016 | 37.22 | 37.31 | 37.01 | 37.17 | 548,806 | -0.07(-0.18%) |
Jun 16, 2016 | 36.89 | 37.24 | 36.65 | 37.24 | 1,139,683 | +0.10(+0.28%) |
Jun 15, 2016 | 37.19 | 37.49 | 37.11 | 37.13 | 470,481 | +0.06(+0.15%) |
Jun 14, 2016 | 37.42 | 37.60 | 36.91 | 37.07 | 1,470,599 | -0.51(-1.35%) |
Jun 13, 2016 | 37.67 | 38.03 | 37.55 | 37.58 | 988,003 | -0.30(-0.78%) |
Jun 10, 2016 | 37.99 | 38.04 | 37.77 | 37.88 | 1,417,652 | -0.48(-1.25%) |
Jun 09, 2016 | 38.41 | 38.41 | 38.18 | 38.36 | 555,043 | -0.26(-0.66%) |
Jun 08, 2016 | 38.44 | 38.63 | 38.44 | 38.61 | 341,203 | +0.13(+0.33%) |
Jun 07, 2016 | 38.64 | 38.69 | 38.48 | 38.49 | 329,759 | -0.09(-0.24%) |
Jun 06, 2016 | 38.42 | 38.72 | 38.42 | 38.58 | 564,576 | +0.20(+0.51%) |
Jun 03, 2016 | 38.42 | 38.45 | 38.00 | 38.38 | 1,255,942 | -0.44(-1.13%) |
Jun 02, 2016 | 38.73 | 38.82 | 38.53 | 38.82 | 1,105,066 | +0.08(+0.20%) |
Jun 01, 2016 | 38.45 | 38.77 | 38.25 | 38.74 | 2,199,948 | +0.11(+0.28%) |
May 31, 2016 | 38.89 | 38.89 | 38.51 | 38.64 | 664,024 | -0.09(-0.22%) |
May 27, 2016 | 38.49 | 38.72 | 38.72 | 38.72 | 1,109,723 | +0.26(+0.68%) |
May 26, 2016 | 38.70 | 38.70 | 38.43 | 38.46 | 358,766 | -0.17(-0.43%) |
May 25, 2016 | 38.45 | 38.80 | 38.45 | 38.63 | 556,416 | +0.32(+0.84%) |
May 24, 2016 | 37.85 | 38.37 | 37.85 | 38.31 | 720,770 | +0.60(+1.58%) |
May 23, 2016 | 37.75 | 37.84 | 37.61 | 37.71 | 261,071 | -0.04(-0.12%) |
May 20, 2016 | 37.68 | 37.94 | 37.65 | 37.75 | 1,244,445 | +0.26(+0.70%) |
May 19, 2016 | 37.63 | 37.81 | 37.25 | 37.49 | 1,297,512 | -0.34(-0.90%) |
May 18, 2016 | 37.24 | 37.88 | 37.17 | 37.83 | 2,153,243 | +0.59(+1.58%) |
May 17, 2016 | 37.44 | 37.55 | 37.14 | 37.24 | 524,477 | -0.30(-0.80%) |
May 16, 2016 | 37.28 | 37.70 | 37.28 | 37.54 | 499,725 | +0.24(+0.64%) |
May 13, 2016 | 37.69 | 37.88 | 37.26 | 37.31 | 396,193 | -0.46(-1.21%) |
May 12, 2016 | 37.84 | 37.94 | 37.51 | 37.76 | 845,591 | +0.08(+0.22%) |
May 11, 2016 | 38.11 | 38.11 | 37.68 | 37.68 | 939,442 | -0.45(-1.17%) |
May 10, 2016 | 37.77 | 38.13 | 37.77 | 38.13 | 839,684 | +0.46(+1.22%) |
May 09, 2016 | 37.61 | 37.79 | 37.49 | 37.67 | 824,342 | -0.01(-0.02%) |
May 06, 2016 | 37.27 | 37.68 | 37.25 | 37.67 | 809,334 | +0.17(+0.46%) |
May 05, 2016 | 37.55 | 37.69 | 37.40 | 37.50 | 1,231,494 | -0.00(-0.01%) |
May 04, 2016 | 37.37 | 37.64 | 37.30 | 37.51 | 1,412,304 | -0.19(-0.51%) |
May 03, 2016 | 37.79 | 37.80 | 37.40 | 37.70 | 1,578,234 | -0.50(-1.31%) |