Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.59 | 39.07 | 38.19 | 38.70 | 90,729 | -0.03(-0.07%) |
Jul 28, 2016 | 38.68 | 38.88 | 38.50 | 38.73 | 50,191 | -0.02(-0.05%) |
Jul 27, 2016 | 38.55 | 38.94 | 38.32 | 38.75 | 66,639 | +0.28(+0.74%) |
Jul 26, 2016 | 38.14 | 38.62 | 38.06 | 38.46 | 68,706 | +0.37(+0.98%) |
Jul 25, 2016 | 38.23 | 38.30 | 37.96 | 38.09 | 44,285 | -0.27(-0.71%) |
Jul 22, 2016 | 38.10 | 38.55 | 37.64 | 38.36 | 44,646 | +0.13(+0.33%) |
Jul 21, 2016 | 38.93 | 39.19 | 38.15 | 38.23 | 51,871 | -0.68(-1.74%) |
Jul 20, 2016 | 38.73 | 39.19 | 38.42 | 38.91 | 88,243 | +0.20(+0.52%) |
Jul 19, 2016 | 38.60 | 39.03 | 38.60 | 38.71 | 50,477 | -0.12(-0.31%) |
Jul 18, 2016 | 39.00 | 39.27 | 38.76 | 38.83 | 49,201 | -0.24(-0.61%) |
Jul 15, 2016 | 39.02 | 39.19 | 38.58 | 39.07 | 70,114 | +0.37(+0.94%) |
Jul 14, 2016 | 38.53 | 39.22 | 38.49 | 38.70 | 103,674 | +0.17(+0.45%) |
Jul 13, 2016 | 38.54 | 38.58 | 38.12 | 38.53 | 83,182 | +0.03(+0.07%) |
Jul 12, 2016 | 38.12 | 38.79 | 37.93 | 38.50 | 95,323 | +0.83(+2.21%) |
Jul 11, 2016 | 37.67 | 38.11 | 37.30 | 37.67 | 82,660 | +0.29(+0.78%) |
Jul 08, 2016 | 36.22 | 37.45 | 35.85 | 37.38 | 167,326 | +1.53(+4.26%) |
Jul 07, 2016 | 35.75 | 36.24 | 35.56 | 35.85 | 102,817 | +0.27(+0.75%) |
Jul 06, 2016 | 35.45 | 35.72 | 35.04 | 35.58 | 94,363 | -0.14(-0.38%) |
Jul 05, 2016 | 35.95 | 35.95 | 35.32 | 35.72 | 127,928 | -0.60(-1.66%) |
Jul 01, 2016 | 36.45 | 36.32 | 36.32 | 36.32 | 100,736 | -0.18(-0.50%) |
Jun 30, 2016 | 35.87 | 36.52 | 35.52 | 36.51 | 99,925 | +0.84(+2.36%) |
Jun 29, 2016 | 35.52 | 35.79 | 35.25 | 35.67 | 58,967 | +0.60(+1.72%) |
Jun 28, 2016 | 35.35 | 35.57 | 34.79 | 35.06 | 92,907 | +0.14(+0.39%) |
Jun 27, 2016 | 35.08 | 35.08 | 34.24 | 34.92 | 143,815 | -0.78(-2.18%) |
Jun 24, 2016 | 35.89 | 36.45 | 35.32 | 35.70 | 267,512 | -1.79(-4.78%) |
Jun 23, 2016 | 36.89 | 37.50 | 36.84 | 37.49 | 80,850 | +1.04(+2.86%) |
Jun 22, 2016 | 36.46 | 36.89 | 36.20 | 36.45 | 101,909 | +0.12(+0.33%) |
Jun 21, 2016 | 36.69 | 36.95 | 36.17 | 36.33 | 49,542 | -0.41(-1.12%) |
Jun 20, 2016 | 36.43 | 37.29 | 35.50 | 36.74 | 77,773 | +0.43(+1.18%) |
Jun 17, 2016 | 36.54 | 37.03 | 36.02 | 36.31 | 140,969 | -0.14(-0.38%) |
Jun 16, 2016 | 36.03 | 36.54 | 35.62 | 36.45 | 64,462 | +0.05(+0.13%) |
Jun 15, 2016 | 36.81 | 37.57 | 36.37 | 36.41 | 104,977 | -0.26(-0.70%) |
Jun 14, 2016 | 36.65 | 36.96 | 36.16 | 36.66 | 67,759 | -0.03(-0.07%) |
Jun 13, 2016 | 36.67 | 37.33 | 36.49 | 36.69 | 78,965 | -0.18(-0.50%) |
Jun 10, 2016 | 37.09 | 37.52 | 36.76 | 36.87 | 80,653 | -0.66(-1.75%) |
Jun 09, 2016 | 37.35 | 37.66 | 36.95 | 37.53 | 91,322 | -0.09(-0.24%) |
Jun 08, 2016 | 36.95 | 37.77 | 36.58 | 37.62 | 75,589 | +0.59(+1.61%) |
Jun 07, 2016 | 37.00 | 37.23 | 36.02 | 37.03 | 58,118 | +0.05(+0.12%) |
Jun 06, 2016 | 36.30 | 37.26 | 36.06 | 36.98 | 96,334 | +0.66(+1.81%) |
Jun 03, 2016 | 36.38 | 36.46 | 35.70 | 36.32 | 90,413 | +0.03(+0.08%) |
Jun 02, 2016 | 36.08 | 36.31 | 35.62 | 36.30 | 82,279 | +0.21(+0.58%) |
Jun 01, 2016 | 35.63 | 36.20 | 35.29 | 36.09 | 126,214 | +0.28(+0.79%) |
May 31, 2016 | 35.92 | 36.00 | 35.50 | 35.80 | 109,150 | -0.02(-0.05%) |
May 27, 2016 | 35.42 | 35.82 | 35.82 | 35.82 | 61,733 | +0.29(+0.82%) |
May 26, 2016 | 35.82 | 36.28 | 35.51 | 35.53 | 52,684 | -0.34(-0.94%) |
May 25, 2016 | 35.93 | 36.08 | 35.63 | 35.87 | 80,472 | +0.08(+0.23%) |
May 24, 2016 | 34.97 | 35.85 | 34.78 | 35.79 | 105,976 | +1.08(+3.12%) |
May 23, 2016 | 35.21 | 35.36 | 34.65 | 34.70 | 88,025 | -0.61(-1.73%) |
May 20, 2016 | 35.36 | 35.60 | 34.98 | 35.31 | 139,383 | +0.13(+0.36%) |
May 19, 2016 | 34.58 | 35.29 | 34.54 | 35.19 | 137,195 | +0.39(+1.13%) |
May 18, 2016 | 34.55 | 35.34 | 34.45 | 34.79 | 83,800 | +0.18(+0.53%) |
May 17, 2016 | 35.37 | 35.72 | 34.55 | 34.61 | 157,107 | -0.86(-2.41%) |
May 16, 2016 | 34.82 | 35.63 | 34.82 | 35.47 | 101,341 | +0.72(+2.07%) |
May 13, 2016 | 34.87 | 35.28 | 34.68 | 34.75 | 245,207 | -0.09(-0.26%) |
May 12, 2016 | 34.74 | 35.14 | 34.59 | 34.84 | 253,662 | +0.11(+0.31%) |
May 11, 2016 | 34.89 | 34.97 | 34.56 | 34.73 | 127,284 | -0.28(-0.81%) |
May 10, 2016 | 34.64 | 35.31 | 34.50 | 35.01 | 157,007 | +0.38(+1.10%) |
May 09, 2016 | 35.02 | 35.27 | 34.57 | 34.63 | 147,486 | -0.46(-1.30%) |
May 06, 2016 | 34.46 | 35.11 | 34.46 | 35.09 | 154,557 | +0.49(+1.42%) |
May 05, 2016 | 35.04 | 35.04 | 34.52 | 34.59 | 232,671 | -0.41(-1.17%) |
May 04, 2016 | 35.17 | 35.29 | 34.52 | 35.00 | 223,720 | -0.44(-1.23%) |
May 03, 2016 | 36.41 | 37.10 | 33.60 | 35.44 | 267,672 | -1.78(-4.79%) |