Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.88 | 40.31 | 36.88 | 39.98 | 2,132,997 | +0.57(+1.46%) |
Jul 28, 2016 | 38.90 | 39.45 | 38.78 | 39.41 | 1,161,738 | +0.46(+1.18%) |
Jul 27, 2016 | 38.67 | 39.09 | 38.57 | 38.95 | 919,749 | +0.49(+1.27%) |
Jul 26, 2016 | 37.65 | 38.54 | 37.63 | 38.46 | 785,205 | +0.77(+2.05%) |
Jul 25, 2016 | 36.95 | 37.69 | 36.88 | 37.68 | 431,242 | +0.52(+1.39%) |
Jul 22, 2016 | 37.01 | 37.32 | 36.79 | 37.17 | 314,366 | +0.13(+0.36%) |
Jul 21, 2016 | 37.01 | 37.27 | 36.88 | 37.04 | 485,824 | -0.10(-0.28%) |
Jul 20, 2016 | 36.66 | 37.23 | 36.52 | 37.14 | 345,539 | +0.52(+1.41%) |
Jul 19, 2016 | 36.66 | 36.72 | 36.40 | 36.62 | 307,912 | -0.08(-0.23%) |
Jul 18, 2016 | 36.29 | 36.77 | 36.17 | 36.71 | 400,256 | +0.45(+1.25%) |
Jul 15, 2016 | 36.39 | 36.41 | 36.12 | 36.25 | 549,151 | +0.06(+0.16%) |
Jul 14, 2016 | 36.80 | 36.80 | 36.17 | 36.20 | 399,157 | -0.26(-0.72%) |
Jul 13, 2016 | 36.73 | 36.87 | 36.46 | 36.46 | 348,624 | -0.09(-0.26%) |
Jul 12, 2016 | 37.01 | 37.28 | 36.30 | 36.56 | 905,296 | -1.29(-3.41%) |
Jul 11, 2016 | 37.23 | 38.05 | 37.14 | 37.84 | 502,856 | +0.84(+2.26%) |
Jul 08, 2016 | 36.48 | 37.18 | 36.28 | 37.01 | 479,509 | +0.72(+2.00%) |
Jul 07, 2016 | 36.12 | 36.68 | 36.08 | 36.28 | 553,877 | +0.31(+0.86%) |
Jul 06, 2016 | 35.38 | 36.02 | 35.29 | 35.97 | 777,109 | +0.47(+1.33%) |
Jul 05, 2016 | 36.55 | 36.85 | 35.40 | 35.50 | 799,805 | -1.35(-3.65%) |
Jul 01, 2016 | 36.87 | 36.85 | 36.85 | 36.85 | 378,473 | -0.01(-0.03%) |
Jun 30, 2016 | 35.91 | 36.86 | 35.61 | 36.86 | 449,877 | +0.95(+2.65%) |
Jun 29, 2016 | 35.34 | 36.09 | 35.29 | 35.91 | 355,560 | +0.99(+2.83%) |
Jun 28, 2016 | 34.91 | 35.14 | 34.52 | 34.92 | 337,483 | +0.53(+1.53%) |
Jun 27, 2016 | 35.79 | 35.79 | 34.20 | 34.39 | 700,325 | -1.80(-4.97%) |
Jun 24, 2016 | 36.91 | 37.11 | 35.84 | 36.19 | 1,808,067 | -1.95(-5.11%) |
Jun 23, 2016 | 38.12 | 38.30 | 37.85 | 38.14 | 280,512 | +0.35(+0.92%) |
Jun 22, 2016 | 37.89 | 38.16 | 37.68 | 37.79 | 273,988 | -0.01(-0.02%) |
Jun 21, 2016 | 38.12 | 38.12 | 37.57 | 37.80 | 354,972 | -0.06(-0.15%) |
Jun 20, 2016 | 37.84 | 38.42 | 37.62 | 37.85 | 484,456 | +0.47(+1.26%) |
Jun 17, 2016 | 36.98 | 37.43 | 36.86 | 37.38 | 819,439 | +0.28(+0.76%) |
Jun 16, 2016 | 37.08 | 37.26 | 36.54 | 37.10 | 361,526 | -0.05(-0.13%) |
Jun 15, 2016 | 37.77 | 37.80 | 37.06 | 37.15 | 637,732 | -0.47(-1.25%) |
Jun 14, 2016 | 37.53 | 37.64 | 36.83 | 37.62 | 744,525 | +0.05(+0.13%) |
Jun 13, 2016 | 37.44 | 37.72 | 37.29 | 37.57 | 578,674 | -0.17(-0.45%) |
Jun 10, 2016 | 39.26 | 39.29 | 37.69 | 37.74 | 816,395 | -1.86(-4.71%) |
Jun 09, 2016 | 39.29 | 39.63 | 38.84 | 39.61 | 541,700 | +0.11(+0.29%) |
Jun 08, 2016 | 38.81 | 39.61 | 38.67 | 39.49 | 569,184 | +0.64(+1.65%) |
Jun 07, 2016 | 38.84 | 39.06 | 38.41 | 38.85 | 511,794 | +0.02(+0.05%) |
Jun 06, 2016 | 38.78 | 38.90 | 38.51 | 38.83 | 307,705 | -0.01(-0.02%) |
Jun 03, 2016 | 38.74 | 38.97 | 38.07 | 38.84 | 555,410 | +0.05(+0.12%) |
Jun 02, 2016 | 39.03 | 39.15 | 38.61 | 38.80 | 376,356 | -0.30(-0.77%) |
Jun 01, 2016 | 38.62 | 39.16 | 38.42 | 39.10 | 785,116 | +0.17(+0.44%) |
May 31, 2016 | 39.13 | 39.21 | 38.69 | 38.93 | 541,250 | -0.05(-0.12%) |
May 27, 2016 | 38.86 | 38.97 | 38.97 | 38.97 | 403,117 | +0.22(+0.56%) |
May 26, 2016 | 39.18 | 39.43 | 38.71 | 38.76 | 587,233 | -0.41(-1.06%) |
May 25, 2016 | 38.69 | 39.24 | 38.41 | 39.17 | 726,069 | +0.67(+1.74%) |
May 24, 2016 | 38.05 | 38.64 | 37.57 | 38.50 | 982,172 | +0.79(+2.10%) |
May 23, 2016 | 38.48 | 38.62 | 37.56 | 37.71 | 1,457,517 | -0.37(-0.96%) |
May 20, 2016 | 37.68 | 38.15 | 37.43 | 38.08 | 696,745 | +0.43(+1.15%) |
May 19, 2016 | 38.34 | 38.71 | 37.49 | 37.65 | 697,545 | -0.96(-2.49%) |
May 18, 2016 | 38.61 | 38.93 | 38.33 | 38.61 | 1,147,014 | -0.23(-0.58%) |
May 17, 2016 | 38.45 | 39.22 | 38.08 | 38.83 | 944,103 | +0.40(+1.03%) |
May 16, 2016 | 38.36 | 38.81 | 38.21 | 38.44 | 834,981 | +0.08(+0.20%) |
May 13, 2016 | 37.28 | 38.53 | 37.26 | 38.36 | 1,594,548 | +0.90(+2.41%) |
May 12, 2016 | 37.66 | 37.68 | 37.17 | 37.46 | 999,830 | -0.24(-0.62%) |
May 11, 2016 | 38.47 | 38.59 | 37.25 | 37.69 | 729,787 | -0.81(-2.10%) |
May 10, 2016 | 37.77 | 38.55 | 37.49 | 38.50 | 620,514 | +0.80(+2.12%) |
May 09, 2016 | 37.47 | 39.32 | 36.76 | 37.70 | 2,201,664 | -2.27(-5.68%) |
May 06, 2016 | 39.37 | 40.26 | 39.04 | 39.97 | 976,740 | +0.36(+0.90%) |
May 05, 2016 | 39.13 | 39.70 | 38.94 | 39.61 | 752,478 | +0.49(+1.25%) |
May 04, 2016 | 38.62 | 39.37 | 38.54 | 39.13 | 794,605 | +0.27(+0.70%) |
May 03, 2016 | 38.40 | 38.99 | 38.39 | 38.85 | 647,580 | +0.16(+0.41%) |