Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.10 | 40.31 | 40.04 | 40.27 | 38,355 | +0.17(+0.43%) |
Jul 28, 2016 | 39.95 | 40.10 | 39.90 | 40.10 | 17,902 | +0.04(+0.09%) |
Jul 27, 2016 | 40.12 | 40.15 | 39.94 | 40.06 | 28,469 | -0.03(-0.07%) |
Jul 26, 2016 | 40.07 | 40.09 | 39.90 | 40.09 | 81,676 | +0.10(+0.25%) |
Jul 25, 2016 | 40.05 | 40.05 | 39.90 | 39.99 | 40,791 | -0.09(-0.23%) |
Jul 22, 2016 | 40.04 | 40.10 | 39.92 | 40.08 | 24,330 | +0.17(+0.44%) |
Jul 21, 2016 | 40.14 | 40.14 | 39.86 | 39.90 | 16,865 | -0.22(-0.55%) |
Jul 20, 2016 | 40.16 | 40.17 | 39.95 | 40.12 | 23,448 | +0.22(+0.55%) |
Jul 19, 2016 | 40.33 | 40.33 | 39.84 | 39.90 | 30,297 | -0.14(-0.36%) |
Jul 18, 2016 | 39.92 | 40.09 | 39.92 | 40.05 | 14,891 | +0.04(+0.11%) |
Jul 15, 2016 | 40.19 | 40.19 | 39.86 | 40.00 | 15,296 | -0.06(-0.14%) |
Jul 14, 2016 | 40.06 | 40.20 | 40.01 | 40.06 | 54,505 | +0.22(+0.56%) |
Jul 13, 2016 | 39.93 | 39.93 | 39.71 | 39.84 | 13,194 | +0.04(+0.09%) |
Jul 12, 2016 | 39.76 | 39.88 | 39.68 | 39.80 | 27,247 | +0.34(+0.85%) |
Jul 11, 2016 | 39.38 | 39.55 | 39.35 | 39.47 | 26,315 | +0.16(+0.40%) |
Jul 08, 2016 | 39.19 | 39.32 | 39.17 | 39.31 | 16,776 | +0.60(+1.56%) |
Jul 07, 2016 | 38.87 | 38.87 | 38.58 | 38.71 | 44,430 | +0.04(+0.09%) |
Jul 06, 2016 | 38.34 | 38.70 | 38.30 | 38.67 | 24,753 | +0.33(+0.85%) |
Jul 05, 2016 | 38.48 | 38.49 | 38.35 | 38.35 | 10,517 | -0.50(-1.29%) |
Jul 01, 2016 | 38.70 | 38.85 | 38.85 | 38.85 | 23,054 | +0.22(+0.56%) |
Jun 30, 2016 | 38.23 | 38.63 | 38.23 | 38.63 | 23,450 | +0.59(+1.56%) |
Jun 29, 2016 | 37.65 | 38.04 | 37.65 | 38.04 | 26,859 | +0.67(+1.81%) |
Jun 28, 2016 | 37.22 | 37.36 | 36.98 | 37.36 | 26,707 | +0.59(+1.60%) |
Jun 27, 2016 | 37.89 | 37.89 | 36.62 | 36.77 | 84,326 | -0.95(-2.51%) |
Jun 24, 2016 | 38.27 | 38.27 | 37.61 | 37.72 | 33,856 | -1.28(-3.28%) |
Jun 23, 2016 | 38.98 | 39.02 | 38.86 | 39.00 | 147,247 | +0.35(+0.91%) |
Jun 22, 2016 | 38.78 | 38.88 | 38.64 | 38.64 | 9,609 | -0.05(-0.14%) |
Jun 21, 2016 | 38.67 | 38.78 | 38.65 | 38.70 | 10,267 | +0.01(+0.03%) |
Jun 20, 2016 | 38.62 | 38.87 | 38.62 | 38.69 | 91,383 | +0.40(+1.05%) |
Jun 17, 2016 | 38.46 | 38.46 | 38.17 | 38.28 | 15,255 | -0.13(-0.33%) |
Jun 16, 2016 | 38.16 | 38.41 | 37.92 | 38.41 | 16,403 | +0.15(+0.39%) |
Jun 15, 2016 | 38.49 | 38.49 | 38.26 | 38.26 | 15,369 | -0.04(-0.11%) |
Jun 14, 2016 | 38.43 | 38.43 | 38.17 | 38.30 | 28,632 | -0.25(-0.66%) |
Jun 13, 2016 | 38.59 | 38.72 | 38.55 | 38.55 | 11,074 | -0.22(-0.57%) |
Jun 10, 2016 | 38.95 | 38.95 | 38.72 | 38.77 | 10,680 | -0.44(-1.12%) |
Jun 09, 2016 | 39.12 | 39.21 | 39.04 | 39.21 | 6,124 | -0.03(-0.07%) |
Jun 08, 2016 | 39.10 | 39.26 | 39.07 | 39.24 | 17,178 | +0.07(+0.18%) |
Jun 07, 2016 | 39.07 | 39.17 | 39.06 | 39.17 | 22,568 | +0.14(+0.36%) |
Jun 06, 2016 | 38.87 | 39.07 | 38.87 | 39.03 | 10,397 | +0.25(+0.64%) |
Jun 03, 2016 | 38.70 | 38.84 | 38.62 | 38.78 | 39,796 | -0.05(-0.14%) |
Jun 02, 2016 | 38.75 | 38.87 | 38.56 | 38.83 | 128,432 | +0.07(+0.17%) |
Jun 01, 2016 | 38.60 | 38.81 | 38.60 | 38.76 | 25,156 | +0.04(+0.10%) |
May 31, 2016 | 38.70 | 38.79 | 38.55 | 38.72 | 315,758 | +0.10(+0.25%) |
May 27, 2016 | 38.51 | 38.62 | 38.62 | 38.62 | 39,093 | +0.11(+0.28%) |
May 26, 2016 | 38.58 | 38.58 | 38.44 | 38.52 | 15,653 | -0.02(-0.06%) |
May 25, 2016 | 38.50 | 38.57 | 38.38 | 38.54 | 85,973 | +0.28(+0.72%) |
May 24, 2016 | 37.91 | 38.32 | 37.91 | 38.26 | 93,974 | +0.54(+1.44%) |
May 23, 2016 | 37.90 | 37.90 | 37.72 | 37.72 | 17,286 | -0.06(-0.15%) |
May 20, 2016 | 37.76 | 37.91 | 37.73 | 37.78 | 28,326 | +0.17(+0.46%) |
May 19, 2016 | 37.61 | 37.61 | 37.37 | 37.60 | 57,062 | -0.11(-0.29%) |
May 18, 2016 | 37.74 | 37.96 | 37.55 | 37.71 | 151,582 | -0.02(-0.06%) |
May 17, 2016 | 38.18 | 38.18 | 37.69 | 37.73 | 25,028 | -0.35(-0.92%) |
May 16, 2016 | 37.77 | 38.16 | 37.77 | 38.09 | 17,901 | +0.36(+0.95%) |
May 13, 2016 | 37.89 | 38.01 | 37.64 | 37.73 | 45,878 | -0.29(-0.76%) |
May 12, 2016 | 38.06 | 38.13 | 37.82 | 38.02 | 12,833 | +0.01(+0.03%) |
May 11, 2016 | 38.11 | 38.25 | 38.00 | 38.00 | 17,625 | -0.25(-0.66%) |
May 10, 2016 | 37.91 | 38.26 | 37.91 | 38.26 | 30,447 | +0.44(+1.16%) |
May 09, 2016 | 37.74 | 37.89 | 37.74 | 37.82 | 7,641 | +0.04(+0.11%) |
May 06, 2016 | 37.57 | 37.81 | 37.56 | 37.77 | 15,749 | +0.17(+0.45%) |
May 05, 2016 | 37.58 | 37.71 | 37.53 | 37.61 | 25,554 | +0.03(+0.09%) |
May 04, 2016 | 37.59 | 37.71 | 37.51 | 37.57 | 35,979 | -0.21(-0.55%) |
May 03, 2016 | 38.02 | 38.02 | 37.65 | 37.78 | 15,738 | -0.37(-0.98%) |