Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.20 | 39.20 | 39.20 | 0 | -0.40(-1.01%) | |
Jul 28, 2016 | 39.12 | 39.78 | 39.12 | 39.60 | 69,432 | +0.38(+0.97%) |
Jul 27, 2016 | 38.66 | 39.50 | 38.59 | 39.22 | 140,449 | +0.20(+0.51%) |
Jul 26, 2016 | 38.91 | 39.10 | 38.77 | 39.02 | 64,388 | +0.17(+0.44%) |
Jul 25, 2016 | 39.10 | 39.15 | 38.61 | 38.85 | 83,573 | -0.39(-0.99%) |
Jul 22, 2016 | 39.83 | 39.83 | 38.65 | 39.24 | 259,173 | -1.05(-2.61%) |
Jul 21, 2016 | 40.54 | 40.55 | 40.12 | 40.29 | 65,222 | +0.14(+0.35%) |
Jul 20, 2016 | 40.42 | 40.80 | 39.93 | 40.15 | 124,543 | -0.27(-0.67%) |
Jul 19, 2016 | 39.86 | 40.81 | 39.55 | 40.42 | 216,848 | +0.60(+1.51%) |
Jul 18, 2016 | 39.86 | 40.25 | 39.68 | 39.82 | 104,856 | +0.05(+0.13%) |
Jul 15, 2016 | 39.66 | 39.93 | 39.46 | 39.77 | 196,917 | +0.14(+0.35%) |
Jul 14, 2016 | 39.99 | 40.01 | 39.63 | 39.63 | 59,894 | -0.26(-0.65%) |
Jul 13, 2016 | 39.44 | 40.24 | 39.29 | 39.89 | 74,626 | +0.49(+1.24%) |
Jul 12, 2016 | 39.33 | 39.57 | 39.22 | 39.40 | 97,310 | +0.07(+0.18%) |
Jul 11, 2016 | 39.15 | 39.60 | 39.04 | 39.33 | 65,355 | +0.36(+0.92%) |
Jul 08, 2016 | 39.42 | 38.92 | 38.97 | 71,753 | -0.45(-1.14%) | |
Jul 07, 2016 | 39.00 | 39.52 | 38.94 | 39.42 | 203,985 | +0.69(+1.78%) |
Jul 05, 2016 | 38.21 | 38.89 | 38.21 | 38.73 | 179,625 | +0.42(+1.10%) |
Jul 04, 2016 | 38.28 | 38.93 | 38.25 | 38.31 | 66,295 | +0.67(+1.78%) |
Jun 30, 2016 | 37.64 | 37.64 | 37.64 | 0 | -0.18(-0.48%) | |
Jun 29, 2016 | 36.85 | 37.97 | 36.78 | 37.82 | 91,309 | +1.18(+3.22%) |
Jun 28, 2016 | 37.03 | 37.20 | 36.59 | 36.64 | 90,216 | +0.06(+0.16%) |
Jun 27, 2016 | 36.69 | 36.71 | 36.19 | 36.58 | 58,001 | -0.30(-0.81%) |
Jun 24, 2016 | 37.38 | 38.01 | 36.61 | 36.88 | 149,720 | -1.06(-2.79%) |
Jun 23, 2016 | 37.56 | 37.97 | 37.47 | 37.94 | 57,786 | +0.59(+1.58%) |
Jun 22, 2016 | 37.74 | 37.98 | 37.29 | 37.35 | 105,463 | -0.26(-0.69%) |
Jun 21, 2016 | 37.60 | 37.83 | 37.54 | 37.61 | 70,324 | +0.11(+0.29%) |
Jun 20, 2016 | 37.48 | 38.02 | 37.24 | 37.50 | 157,528 | +0.49(+1.32%) |
Jun 17, 2016 | 37.08 | 37.24 | 36.85 | 37.01 | 107,673 | +0.01(+0.03%) |
Jun 16, 2016 | 37.27 | 37.35 | 36.86 | 37.00 | 90,177 | -0.38(-1.02%) |
Jun 15, 2016 | 36.62 | 37.56 | 36.57 | 37.38 | 120,567 | +0.78(+2.13%) |
Jun 14, 2016 | 36.52 | 36.82 | 36.30 | 36.60 | 59,163 | +0.07(+0.19%) |
Jun 13, 2016 | 36.83 | 36.95 | 36.43 | 36.53 | 127,042 | -0.30(-0.81%) |
Jun 10, 2016 | 37.34 | 37.44 | 36.60 | 36.83 | 107,869 | -0.67(-1.79%) |
Jun 09, 2016 | 37.52 | 37.61 | 37.17 | 37.50 | 74,806 | -0.17(-0.45%) |
Jun 08, 2016 | 37.91 | 38.02 | 37.54 | 37.67 | 82,790 | -0.29(-0.76%) |
Jun 07, 2016 | 37.92 | 38.07 | 37.70 | 37.96 | 92,172 | +0.16(+0.42%) |
Jun 06, 2016 | 37.90 | 38.02 | 37.37 | 37.80 | 81,350 | -0.09(-0.24%) |
Jun 03, 2016 | 37.48 | 37.97 | 37.27 | 37.89 | 73,191 | +0.52(+1.39%) |
Jun 02, 2016 | 37.22 | 37.73 | 37.22 | 37.37 | 84,441 | +0.01(+0.03%) |
Jun 01, 2016 | 36.63 | 37.44 | 36.50 | 37.36 | 139,299 | +0.53(+1.44%) |
May 31, 2016 | 36.71 | 36.99 | 36.38 | 36.83 | 123,779 | +0.11(+0.30%) |
May 30, 2016 | 37.01 | 37.06 | 36.65 | 36.72 | 30,127 | -0.26(-0.70%) |
May 27, 2016 | 36.62 | 37.01 | 36.62 | 36.98 | 102,472 | +0.43(+1.18%) |
May 26, 2016 | 36.48 | 36.80 | 36.48 | 36.55 | 227,312 | +0.14(+0.38%) |
May 25, 2016 | 37.12 | 37.12 | 36.18 | 36.41 | 238,227 | -0.66(-1.78%) |
May 24, 2016 | 37.18 | 37.35 | 36.92 | 37.07 | 101,102 | +0.02(+0.05%) |
May 20, 2016 | 37.05 | 37.05 | 37.05 | 0 | +0.41(+1.12%) | |
May 19, 2016 | 36.32 | 36.81 | 36.06 | 36.64 | 95,161 | +0.08(+0.22%) |
May 18, 2016 | 36.47 | 36.85 | 36.42 | 36.56 | 175,903 | -0.07(-0.19%) |
May 17, 2016 | 36.96 | 37.10 | 36.44 | 36.63 | 98,567 | -0.35(-0.95%) |
May 16, 2016 | 37.02 | 37.14 | 36.58 | 36.98 | 71,767 | -0.03(-0.08%) |
May 13, 2016 | 37.31 | 37.40 | 36.89 | 37.01 | 65,637 | -0.26(-0.70%) |
May 12, 2016 | 37.66 | 37.69 | 36.95 | 37.27 | 71,774 | -0.30(-0.80%) |
May 11, 2016 | 37.55 | 37.75 | 37.31 | 37.57 | 82,706 | -0.03(-0.08%) |
May 10, 2016 | 37.00 | 37.75 | 36.98 | 37.60 | 121,318 | +0.55(+1.48%) |
May 09, 2016 | 37.61 | 37.70 | 36.76 | 37.05 | 91,212 | -0.67(-1.78%) |
May 06, 2016 | 37.17 | 37.87 | 37.15 | 37.72 | 375,062 | +0.52(+1.40%) |
May 05, 2016 | 37.72 | 37.72 | 37.00 | 37.20 | 178,026 | -0.52(-1.38%) |
May 04, 2016 | 37.68 | 37.95 | 37.53 | 37.72 | 86,396 | -0.04(-0.11%) |
May 03, 2016 | 37.53 | 37.81 | 37.19 | 37.76 | 158,465 | +0.10(+0.27%) |