Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.12 | 40.47 | 39.66 | 40.45 | 111,273 | +0.29(+0.72%) |
Jul 28, 2016 | 40.29 | 40.29 | 39.67 | 40.16 | 41,384 | -0.10(-0.25%) |
Jul 27, 2016 | 40.72 | 41.67 | 40.10 | 40.26 | 80,418 | -0.39(-0.96%) |
Jul 26, 2016 | 40.87 | 41.16 | 40.54 | 40.65 | 34,712 | -0.39(-0.95%) |
Jul 25, 2016 | 40.92 | 41.60 | 40.91 | 41.04 | 41,046 | -0.01(-0.02%) |
Jul 22, 2016 | 39.64 | 41.26 | 39.64 | 41.05 | 60,027 | +1.48(+3.74%) |
Jul 21, 2016 | 40.18 | 41.00 | 39.32 | 39.57 | 121,127 | -0.78(-1.93%) |
Jul 20, 2016 | 40.29 | 40.42 | 39.94 | 40.35 | 45,295 | +0.15(+0.37%) |
Jul 19, 2016 | 40.49 | 40.99 | 40.12 | 40.20 | 57,975 | -0.52(-1.28%) |
Jul 18, 2016 | 41.21 | 41.21 | 40.27 | 40.72 | 37,669 | -0.66(-1.59%) |
Jul 15, 2016 | 41.20 | 41.46 | 41.07 | 41.38 | 47,291 | +0.12(+0.29%) |
Jul 14, 2016 | 41.25 | 41.65 | 41.09 | 41.26 | 53,875 | +0.18(+0.44%) |
Jul 13, 2016 | 40.44 | 41.66 | 40.32 | 41.08 | 54,313 | +0.44(+1.08%) |
Jul 12, 2016 | 40.00 | 40.96 | 40.00 | 40.64 | 73,159 | +0.67(+1.68%) |
Jul 11, 2016 | 39.37 | 39.97 | 39.09 | 39.97 | 103,195 | +0.60(+1.52%) |
Jul 08, 2016 | 38.70 | 39.39 | 38.39 | 39.37 | 63,634 | +0.93(+2.42%) |
Jul 07, 2016 | 38.37 | 38.99 | 38.25 | 38.44 | 53,137 | +0.01(+0.03%) |
Jul 06, 2016 | 38.66 | 38.79 | 38.14 | 38.43 | 90,402 | -0.41(-1.06%) |
Jul 05, 2016 | 39.16 | 39.27 | 38.52 | 38.84 | 57,991 | -0.64(-1.62%) |
Jul 01, 2016 | 39.25 | 39.48 | 39.48 | 39.48 | 66,500 | +0.21(+0.53%) |
Jun 30, 2016 | 38.27 | 39.31 | 38.04 | 39.27 | 57,922 | +0.94(+2.45%) |
Jun 29, 2016 | 38.00 | 38.46 | 38.00 | 38.33 | 103,337 | +0.51(+1.35%) |
Jun 28, 2016 | 37.37 | 38.01 | 37.37 | 37.82 | 47,730 | +0.80(+2.16%) |
Jun 27, 2016 | 37.17 | 37.66 | 36.72 | 37.02 | 59,778 | -0.55(-1.46%) |
Jun 24, 2016 | 37.60 | 38.91 | 37.28 | 37.57 | 128,160 | -1.55(-3.96%) |
Jun 23, 2016 | 38.26 | 39.31 | 38.26 | 39.12 | 55,478 | +0.89(+2.33%) |
Jun 22, 2016 | 38.92 | 39.47 | 38.10 | 38.23 | 65,002 | -0.67(-1.72%) |
Jun 21, 2016 | 38.33 | 39.11 | 37.83 | 38.90 | 87,592 | +0.81(+2.13%) |
Jun 20, 2016 | 38.00 | 38.61 | 37.04 | 38.09 | 79,334 | +0.35(+0.93%) |
Jun 17, 2016 | 37.74 | 37.93 | 37.23 | 37.74 | 235,758 | -0.22(-0.58%) |
Jun 16, 2016 | 37.74 | 38.02 | 37.09 | 37.96 | 133,162 | +0.39(+1.04%) |
Jun 15, 2016 | 37.92 | 38.28 | 37.50 | 37.57 | 58,769 | -0.10(-0.27%) |
Jun 14, 2016 | 37.09 | 38.00 | 37.09 | 37.67 | 66,446 | +0.50(+1.35%) |
Jun 13, 2016 | 36.90 | 37.35 | 36.40 | 37.17 | 97,429 | +0.26(+0.70%) |
Jun 10, 2016 | 37.83 | 37.88 | 36.85 | 36.91 | 74,621 | -1.00(-2.64%) |
Jun 09, 2016 | 38.27 | 38.87 | 37.50 | 37.91 | 116,431 | -0.24(-0.63%) |
Jun 08, 2016 | 38.40 | 38.98 | 37.87 | 38.15 | 105,911 | -0.29(-0.75%) |
Jun 07, 2016 | 38.19 | 38.73 | 37.40 | 38.44 | 53,292 | +0.47(+1.24%) |
Jun 06, 2016 | 37.60 | 38.46 | 37.23 | 37.97 | 58,229 | +0.36(+0.96%) |
Jun 03, 2016 | 37.50 | 37.70 | 37.00 | 37.61 | 91,828 | +0.11(+0.29%) |
Jun 02, 2016 | 37.06 | 37.56 | 36.16 | 37.50 | 68,528 | +0.32(+0.86%) |
Jun 01, 2016 | 37.62 | 37.79 | 36.62 | 37.18 | 93,637 | -0.60(-1.59%) |
May 31, 2016 | 37.97 | 38.27 | 37.35 | 37.78 | 117,673 | +0.15(+0.40%) |
May 27, 2016 | 37.61 | 37.63 | 37.63 | 37.63 | 83,600 | -0.11(-0.29%) |
May 26, 2016 | 36.91 | 37.85 | 36.00 | 37.74 | 99,278 | +0.83(+2.25%) |
May 25, 2016 | 36.56 | 37.21 | 36.21 | 36.91 | 87,702 | +0.64(+1.76%) |
May 24, 2016 | 36.63 | 36.73 | 35.83 | 36.27 | 72,352 | -0.19(-0.52%) |
May 23, 2016 | 35.80 | 36.96 | 35.70 | 36.46 | 61,512 | +0.10(+0.28%) |
May 20, 2016 | 36.59 | 36.88 | 35.90 | 36.36 | 73,507 | -0.06(-0.16%) |
May 19, 2016 | 36.35 | 36.54 | 35.94 | 36.42 | 56,669 | -0.05(-0.14%) |
May 18, 2016 | 36.62 | 37.09 | 36.25 | 36.47 | 58,282 | -0.26(-0.71%) |
May 17, 2016 | 37.49 | 37.81 | 36.56 | 36.73 | 69,221 | -0.73(-1.95%) |
May 16, 2016 | 37.73 | 38.00 | 36.94 | 37.46 | 66,253 | -0.34(-0.90%) |
May 13, 2016 | 38.17 | 38.54 | 37.68 | 37.80 | 49,306 | -0.49(-1.28%) |
May 12, 2016 | 38.81 | 39.08 | 38.09 | 38.29 | 65,893 | -0.54(-1.39%) |
May 11, 2016 | 38.69 | 39.12 | 38.60 | 38.83 | 80,228 | +0.27(+0.70%) |
May 10, 2016 | 38.16 | 39.22 | 38.04 | 38.56 | 170,168 | +0.34(+0.89%) |
May 09, 2016 | 37.04 | 39.45 | 36.61 | 38.22 | 141,302 | +0.70(+1.87%) |
May 06, 2016 | 40.33 | 40.34 | 35.66 | 37.52 | 236,810 | -5.20(-12.17%) |
May 05, 2016 | 42.95 | 42.95 | 42.10 | 42.72 | 87,951 | -0.04(-0.09%) |
May 04, 2016 | 43.29 | 43.29 | 42.39 | 42.76 | 50,050 | -0.64(-1.47%) |
May 03, 2016 | 43.13 | 43.13 | 42.70 | 43.40 | 74,428 | -0.27(-0.62%) |