Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.04 | 39.68 | 39.04 | 39.24 | 8,345 | +0.45(+1.17%) |
Jul 28, 2016 | 38.18 | 39.21 | 38.18 | 38.79 | 8,910 | +0.28(+0.72%) |
Jul 27, 2016 | 39.12 | 39.12 | 38.02 | 38.51 | 18,537 | -1.23(-3.09%) |
Jul 26, 2016 | 40.41 | 40.41 | 39.22 | 39.74 | 4,919 | -0.39(-0.98%) |
Jul 25, 2016 | 40.28 | 40.28 | 39.95 | 40.13 | 2,773 | -0.15(-0.36%) |
Jul 22, 2016 | 39.55 | 40.56 | 39.55 | 40.27 | 25,303 | +0.85(+2.16%) |
Jul 21, 2016 | 39.42 | 39.42 | 39.42 | 39.42 | 1,062 | +0.47(+1.21%) |
Jul 20, 2016 | 39.16 | 39.16 | 38.95 | 38.95 | 47,793 | -0.44(-1.11%) |
Jul 19, 2016 | 39.80 | 39.80 | 39.39 | 39.39 | 48,121 | -0.23(-0.58%) |
Jul 18, 2016 | 38.94 | 39.66 | 38.94 | 39.62 | 5,931 | +0.44(+1.12%) |
Jul 15, 2016 | 39.20 | 39.21 | 39.05 | 39.18 | 8,765 | -0.01(-0.04%) |
Jul 14, 2016 | 39.41 | 39.41 | 39.20 | 39.20 | 3,107 | -0.21(-0.54%) |
Jul 13, 2016 | 39.30 | 39.44 | 39.29 | 39.41 | 6,042 | +0.01(+0.02%) |
Jul 12, 2016 | 40.70 | 40.70 | 39.15 | 39.40 | 17,432 | -0.54(-1.36%) |
Jul 11, 2016 | 38.61 | 40.23 | 38.61 | 39.95 | 13,319 | +0.40(+1.01%) |
Jul 08, 2016 | 38.71 | 39.55 | 39.62 | 39.55 | 4,483 | -0.07(-0.17%) |
Jul 07, 2016 | 39.75 | 40.06 | 39.42 | 39.62 | 15,975 | -1.42(-3.46%) |
Jul 06, 2016 | 40.61 | 41.04 | 40.52 | 41.04 | 5,438 | +0.14(+0.33%) |
Jul 05, 2016 | 41.06 | 41.06 | 40.25 | 40.90 | 19,497 | +0.81(+2.03%) |
Jul 01, 2016 | 41.09 | 40.09 | 40.09 | 40.09 | 89,069 | -0.05(-0.12%) |
Jun 30, 2016 | 39.27 | 40.14 | 38.99 | 40.14 | 13,643 | +1.42(+3.67%) |
Jun 29, 2016 | 38.53 | 39.11 | 38.24 | 38.72 | 14,396 | +0.51(+1.34%) |
Jun 28, 2016 | 39.18 | 39.18 | 37.52 | 38.21 | 9,389 | +0.17(+0.45%) |
Jun 27, 2016 | 36.98 | 38.11 | 36.98 | 38.04 | 11,413 | +0.81(+2.18%) |
Jun 24, 2016 | 36.37 | 37.23 | 36.37 | 37.23 | 3,667 | +0.29(+0.78%) |
Jun 23, 2016 | 37.23 | 37.23 | 36.55 | 36.94 | 7,871 | +0.10(+0.27%) |
Jun 22, 2016 | 36.77 | 37.05 | 36.73 | 36.84 | 4,628 | -0.13(-0.34%) |
Jun 20, 2016 | 37.51 | 37.51 | 36.97 | 36.97 | 1,140 | -0.44(-1.19%) |
Jun 17, 2016 | 37.13 | 37.41 | 37.13 | 37.41 | 2,427 | +0.49(+1.32%) |
Jun 16, 2016 | 36.58 | 36.92 | 36.58 | 36.92 | 2,264 | +0.03(+0.09%) |
Jun 15, 2016 | 36.88 | 36.89 | 36.47 | 36.89 | 7,458 | -0.15(-0.40%) |
Jun 14, 2016 | 37.04 | 37.04 | 37.04 | 37.04 | 853 | -0.15(-0.41%) |
Jun 13, 2016 | 37.15 | 37.19 | 37.02 | 37.19 | 5,978 | +0.30(+0.82%) |
Jun 10, 2016 | 37.27 | 37.27 | 36.89 | 36.89 | 3,029 | +0.13(+0.36%) |
Jun 09, 2016 | 36.76 | 36.76 | 36.76 | 36.76 | 2,017 | +0.31(+0.85%) |
Jun 08, 2016 | 36.77 | 36.77 | 36.33 | 36.45 | 2,860 | -0.14(-0.37%) |
Jun 07, 2016 | 36.37 | 36.59 | 36.37 | 36.59 | 4,651 | +0.38(+1.04%) |
Jun 06, 2016 | 36.48 | 36.48 | 36.21 | 36.21 | 2,789 | -0.06(-0.18%) |
Jun 03, 2016 | 35.74 | 36.59 | 35.74 | 36.27 | 8,720 | +1.36(+3.90%) |
Jun 02, 2016 | 35.40 | 35.40 | 34.91 | 34.91 | 2,579 | -0.36(-1.03%) |
Jun 01, 2016 | 35.20 | 35.28 | 34.90 | 35.28 | 12,641 | +0.56(+1.62%) |
May 31, 2016 | 34.54 | 34.91 | 34.49 | 34.72 | 9,496 | +0.61(+1.80%) |
May 27, 2016 | 34.41 | 34.10 | 34.10 | 34.10 | 4,062 | +0.00(+0.00%) |
May 26, 2016 | 33.96 | 34.22 | 33.96 | 34.10 | 3,094 | +0.69(+2.08%) |
May 25, 2016 | 33.96 | 33.96 | 33.22 | 33.41 | 2,823 | -0.21(-0.63%) |
May 24, 2016 | 33.56 | 33.62 | 33.25 | 33.62 | 7,888 | +0.41(+1.25%) |
May 23, 2016 | 33.36 | 33.40 | 33.13 | 33.21 | 5,829 | -0.35(-1.05%) |
May 20, 2016 | 33.23 | 33.58 | 33.23 | 33.56 | 2,853 | +0.00(+0.00%) |
May 19, 2016 | 32.59 | 33.56 | 32.59 | 33.56 | 4,434 | +0.66(+2.01%) |
May 18, 2016 | 33.51 | 33.85 | 32.82 | 32.90 | 13,152 | -0.99(-2.92%) |
May 17, 2016 | 34.97 | 34.97 | 33.71 | 33.89 | 6,141 | -1.28(-3.64%) |
May 16, 2016 | 35.47 | 35.47 | 34.87 | 35.17 | 4,262 | -0.31(-0.87%) |
May 13, 2016 | 35.98 | 35.98 | 35.07 | 35.48 | 3,070 | +0.01(+0.03%) |
May 12, 2016 | 35.14 | 35.73 | 35.14 | 35.46 | 8,246 | +0.44(+1.26%) |
May 11, 2016 | 35.00 | 35.02 | 34.84 | 35.02 | 10,515 | +0.25(+0.70%) |
May 10, 2016 | 35.15 | 35.15 | 34.78 | 34.78 | 5,271 | -0.07(-0.20%) |
May 09, 2016 | 34.79 | 34.85 | 34.65 | 34.84 | 10,955 | +0.52(+1.52%) |
May 06, 2016 | 34.26 | 34.32 | 33.91 | 34.32 | 6,141 | -0.37(-1.06%) |
May 05, 2016 | 35.15 | 35.45 | 34.69 | 34.69 | 8,084 | -0.70(-1.98%) |
May 04, 2016 | 34.80 | 35.39 | 34.80 | 35.39 | 13,897 | +1.17(+3.41%) |
May 03, 2016 | 34.55 | 34.55 | 33.88 | 34.22 | 5,068 | -0.34(-0.98%) |