Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.59 | 40.72 | 40.41 | 40.65 | 70,809 | +0.25(+0.63%) |
Jul 28, 2016 | 40.27 | 40.41 | 40.17 | 40.40 | 664,159 | +0.22(+0.56%) |
Jul 27, 2016 | 40.00 | 40.32 | 39.72 | 40.18 | 149,561 | +0.62(+1.57%) |
Jul 26, 2016 | 39.46 | 39.61 | 39.43 | 39.55 | 76,670 | +0.02(+0.06%) |
Jul 25, 2016 | 39.46 | 39.59 | 39.36 | 39.53 | 301,428 | +0.32(+0.82%) |
Jul 22, 2016 | 39.34 | 39.37 | 39.18 | 39.21 | 86,733 | -0.14(-0.36%) |
Jul 21, 2016 | 39.32 | 39.58 | 39.31 | 39.35 | 103,143 | +0.09(+0.23%) |
Jul 20, 2016 | 39.16 | 39.43 | 39.16 | 39.26 | 193,239 | +0.36(+0.92%) |
Jul 19, 2016 | 38.89 | 38.94 | 38.74 | 38.90 | 67,417 | -0.20(-0.52%) |
Jul 18, 2016 | 39.01 | 39.26 | 38.94 | 39.10 | 101,515 | +0.22(+0.58%) |
Jul 15, 2016 | 38.87 | 38.98 | 38.69 | 38.88 | 230,371 | -0.27(-0.69%) |
Jul 14, 2016 | 39.00 | 39.29 | 39.00 | 39.15 | 429,913 | +0.43(+1.12%) |
Jul 13, 2016 | 38.92 | 39.04 | 38.72 | 38.72 | 571,633 | -0.07(-0.19%) |
Jul 12, 2016 | 38.66 | 39.01 | 38.66 | 38.79 | 301,150 | +0.79(+2.07%) |
Jul 11, 2016 | 37.91 | 38.16 | 37.85 | 38.00 | 153,762 | +0.79(+2.11%) |
Jul 08, 2016 | 37.11 | 36.48 | 36.48 | 37.22 | 175,807 | +0.74(+2.03%) |
Jul 07, 2016 | 36.76 | 36.89 | 36.32 | 36.48 | 209,947 | +0.01(+0.02%) |
Jul 06, 2016 | 36.07 | 36.47 | 35.82 | 36.47 | 425,127 | -0.07(-0.18%) |
Jul 05, 2016 | 36.97 | 37.00 | 36.43 | 36.54 | 654,111 | -1.80(-4.69%) |
Jul 01, 2016 | 38.29 | 38.33 | 38.33 | 38.33 | 200,308 | +0.12(+0.31%) |
Jun 30, 2016 | 37.73 | 38.21 | 37.68 | 38.21 | 278,124 | +0.71(+1.90%) |
Jun 29, 2016 | 37.33 | 37.59 | 37.33 | 37.50 | 719,641 | +0.61(+1.64%) |
Jun 28, 2016 | 36.57 | 36.90 | 36.39 | 36.90 | 657,761 | +1.00(+2.80%) |
Jun 27, 2016 | 36.28 | 36.28 | 35.50 | 35.89 | 1,047,155 | -1.82(-4.83%) |
Jun 24, 2016 | 37.56 | 38.53 | 37.55 | 37.71 | 1,757,565 | -4.97(-11.65%) |
Jun 23, 2016 | 42.40 | 42.75 | 42.11 | 42.68 | 113,234 | +1.33(+3.22%) |
Jun 22, 2016 | 41.47 | 41.65 | 41.30 | 41.35 | 341,370 | -0.02(-0.05%) |
Jun 21, 2016 | 41.22 | 41.62 | 41.08 | 41.37 | 150,383 | +0.10(+0.24%) |
Jun 20, 2016 | 41.51 | 41.61 | 41.26 | 41.28 | 234,329 | +1.04(+2.60%) |
Jun 17, 2016 | 39.94 | 40.33 | 39.89 | 40.23 | 376,593 | +0.85(+2.16%) |
Jun 16, 2016 | 39.18 | 39.41 | 38.72 | 39.38 | 2,781,271 | -0.31(-0.77%) |
Jun 15, 2016 | 40.05 | 40.05 | 39.64 | 39.69 | 3,631,135 | -0.28(-0.69%) |
Jun 14, 2016 | 40.06 | 40.11 | 39.77 | 39.96 | 145,618 | -0.74(-1.83%) |
Jun 13, 2016 | 40.66 | 41.05 | 40.58 | 40.71 | 170,790 | -0.82(-1.98%) |
Jun 10, 2016 | 42.02 | 42.02 | 41.40 | 41.53 | 212,760 | -1.33(-3.11%) |
Jun 09, 2016 | 42.84 | 42.91 | 42.69 | 42.86 | 317,686 | -0.39(-0.89%) |
Jun 08, 2016 | 43.33 | 43.42 | 43.20 | 43.25 | 156,462 | +0.13(+0.30%) |
Jun 07, 2016 | 43.17 | 43.24 | 43.12 | 43.12 | 162,145 | +0.28(+0.66%) |
Jun 06, 2016 | 42.71 | 42.96 | 42.58 | 42.83 | 183,179 | -0.15(-0.34%) |
Jun 03, 2016 | 42.88 | 42.98 | 42.67 | 42.98 | 47,203 | +0.34(+0.80%) |
Jun 02, 2016 | 42.38 | 42.64 | 42.26 | 42.64 | 331,914 | +0.18(+0.43%) |
Jun 01, 2016 | 42.23 | 42.50 | 42.23 | 42.45 | 148,778 | +0.01(+0.02%) |
May 31, 2016 | 42.58 | 42.81 | 42.29 | 42.45 | 185,255 | -0.07(-0.15%) |
May 27, 2016 | 42.58 | 42.51 | 42.51 | 42.51 | 55,461 | -0.08(-0.19%) |
May 26, 2016 | 42.66 | 42.68 | 42.47 | 42.59 | 153,496 | +0.17(+0.41%) |
May 25, 2016 | 42.24 | 42.48 | 42.24 | 42.42 | 169,695 | +0.42(+0.99%) |
May 24, 2016 | 41.67 | 42.06 | 41.67 | 42.00 | 123,302 | +0.47(+1.12%) |
May 23, 2016 | 41.49 | 41.67 | 41.43 | 41.54 | 229,923 | +0.23(+0.55%) |
May 20, 2016 | 41.40 | 41.40 | 41.24 | 41.31 | 72,976 | +0.20(+0.48%) |
May 19, 2016 | 41.03 | 41.16 | 40.93 | 41.11 | 63,292 | -0.02(-0.05%) |
May 18, 2016 | 41.15 | 41.52 | 40.96 | 41.13 | 86,224 | -0.01(-0.04%) |
May 17, 2016 | 41.28 | 41.52 | 41.14 | 41.15 | 248,953 | -0.07(-0.16%) |
May 16, 2016 | 40.94 | 41.26 | 40.94 | 41.22 | 123,807 | +0.52(+1.27%) |
May 13, 2016 | 40.84 | 40.95 | 40.63 | 40.70 | 218,058 | -0.52(-1.27%) |
May 12, 2016 | 41.35 | 41.42 | 41.03 | 41.22 | 377,157 | +0.09(+0.23%) |
May 11, 2016 | 41.05 | 41.32 | 41.05 | 41.13 | 71,360 | -0.07(-0.18%) |
May 10, 2016 | 41.11 | 41.24 | 41.11 | 41.20 | 142,702 | +0.17(+0.41%) |
May 09, 2016 | 41.11 | 41.20 | 41.00 | 41.03 | 152,664 | -0.20(-0.49%) |
May 06, 2016 | 41.11 | 41.27 | 41.04 | 41.24 | 101,348 | +0.15(+0.37%) |
May 05, 2016 | 41.26 | 41.26 | 40.98 | 41.08 | 366,182 | -0.21(-0.51%) |
May 04, 2016 | 41.38 | 41.48 | 41.23 | 41.30 | 107,293 | -0.18(-0.44%) |
May 03, 2016 | 41.67 | 41.83 | 41.44 | 41.48 | 137,691 | -0.52(-1.25%) |