Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.37 | 39.37 | 38.72 | 38.83 | 1,001,129 | -0.46(-1.16%) |
Jul 28, 2016 | 39.09 | 39.35 | 38.79 | 39.28 | 264,236 | +0.15(+0.39%) |
Jul 27, 2016 | 38.62 | 39.21 | 38.41 | 39.13 | 321,473 | +0.43(+1.11%) |
Jul 26, 2016 | 38.92 | 39.00 | 38.53 | 38.70 | 115,382 | -0.13(-0.33%) |
Jul 25, 2016 | 38.85 | 39.06 | 38.73 | 38.83 | 186,044 | -0.04(-0.11%) |
Jul 22, 2016 | 38.39 | 38.89 | 38.39 | 38.87 | 100,464 | +0.58(+1.52%) |
Jul 21, 2016 | 38.34 | 38.39 | 37.91 | 38.29 | 139,068 | +0.03(+0.09%) |
Jul 20, 2016 | 38.41 | 38.60 | 38.24 | 38.25 | 124,369 | +0.11(+0.29%) |
Jul 19, 2016 | 38.16 | 38.39 | 37.92 | 38.14 | 216,942 | -0.01(-0.02%) |
Jul 18, 2016 | 38.79 | 38.80 | 38.15 | 38.15 | 175,299 | -0.70(-1.80%) |
Jul 15, 2016 | 38.91 | 38.91 | 38.61 | 38.85 | 110,262 | +0.10(+0.25%) |
Jul 14, 2016 | 38.91 | 38.91 | 38.62 | 38.75 | 159,014 | +0.08(+0.22%) |
Jul 13, 2016 | 38.56 | 38.76 | 38.37 | 38.67 | 159,476 | +0.14(+0.36%) |
Jul 12, 2016 | 38.22 | 38.61 | 38.12 | 38.53 | 201,017 | +0.45(+1.18%) |
Jul 11, 2016 | 37.69 | 38.11 | 37.69 | 38.08 | 137,963 | +0.58(+1.53%) |
Jul 08, 2016 | 37.64 | 37.31 | 37.31 | 37.50 | 180,896 | +0.19(+0.51%) |
Jul 07, 2016 | 37.47 | 37.68 | 37.18 | 37.31 | 174,888 | -0.07(-0.19%) |
Jul 06, 2016 | 37.05 | 37.39 | 37.03 | 37.38 | 251,588 | +0.28(+0.76%) |
Jul 05, 2016 | 36.88 | 37.23 | 36.68 | 37.10 | 232,798 | -0.10(-0.26%) |
Jul 01, 2016 | 37.29 | 37.20 | 37.20 | 37.20 | 298,466 | -0.08(-0.21%) |
Jun 30, 2016 | 35.92 | 37.31 | 35.79 | 37.28 | 390,959 | +1.40(+3.91%) |
Jun 29, 2016 | 35.60 | 36.02 | 35.38 | 35.88 | 244,933 | +0.62(+1.77%) |
Jun 28, 2016 | 35.13 | 35.34 | 34.85 | 35.25 | 271,859 | +0.24(+0.68%) |
Jun 27, 2016 | 35.54 | 35.76 | 34.97 | 35.01 | 229,827 | -0.86(-2.40%) |
Jun 24, 2016 | 35.38 | 36.17 | 35.38 | 35.88 | 305,030 | -0.85(-2.31%) |
Jun 23, 2016 | 36.34 | 36.75 | 36.31 | 36.72 | 180,507 | +0.73(+2.03%) |
Jun 22, 2016 | 36.10 | 36.27 | 35.96 | 36.00 | 80,913 | -0.04(-0.12%) |
Jun 21, 2016 | 35.99 | 36.30 | 35.81 | 36.04 | 118,200 | +0.06(+0.18%) |
Jun 20, 2016 | 36.06 | 36.43 | 35.88 | 35.97 | 131,946 | +0.30(+0.85%) |
Jun 17, 2016 | 35.87 | 36.32 | 35.62 | 35.67 | 515,550 | -0.37(-1.03%) |
Jun 16, 2016 | 35.77 | 36.26 | 35.34 | 36.04 | 181,361 | +0.08(+0.21%) |
Jun 15, 2016 | 36.51 | 36.69 | 35.91 | 35.97 | 200,317 | -0.41(-1.12%) |
Jun 14, 2016 | 36.49 | 36.62 | 36.14 | 36.37 | 231,916 | -0.20(-0.54%) |
Jun 13, 2016 | 36.82 | 37.30 | 36.45 | 36.57 | 208,247 | -0.15(-0.40%) |
Jun 10, 2016 | 36.49 | 36.86 | 36.40 | 36.72 | 107,882 | -0.08(-0.21%) |
Jun 09, 2016 | 36.57 | 36.90 | 36.49 | 36.79 | 125,830 | +0.12(+0.32%) |
Jun 08, 2016 | 36.56 | 36.76 | 36.45 | 36.67 | 95,934 | +0.06(+0.15%) |
Jun 07, 2016 | 36.66 | 37.01 | 36.43 | 36.62 | 147,839 | -0.04(-0.11%) |
Jun 06, 2016 | 36.63 | 36.99 | 36.49 | 36.66 | 81,150 | +0.01(+0.04%) |
Jun 03, 2016 | 36.73 | 36.75 | 36.29 | 36.65 | 111,021 | -0.10(-0.28%) |
Jun 02, 2016 | 36.74 | 36.81 | 36.48 | 36.75 | 116,667 | -0.06(-0.15%) |
Jun 01, 2016 | 36.30 | 36.81 | 36.23 | 36.81 | 115,999 | +0.37(+1.03%) |
May 31, 2016 | 36.56 | 36.70 | 36.22 | 36.43 | 146,987 | -0.03(-0.08%) |
May 27, 2016 | 36.09 | 36.46 | 36.46 | 36.46 | 142,421 | +0.29(+0.80%) |
May 26, 2016 | 36.18 | 36.25 | 35.90 | 36.17 | 82,405 | +0.01(+0.04%) |
May 25, 2016 | 36.36 | 36.50 | 36.02 | 36.15 | 69,337 | -0.10(-0.29%) |
May 24, 2016 | 35.86 | 36.33 | 35.86 | 36.26 | 102,568 | +0.62(+1.73%) |
May 23, 2016 | 35.92 | 35.97 | 35.57 | 35.64 | 83,414 | -0.25(-0.69%) |
May 20, 2016 | 35.74 | 36.10 | 35.69 | 35.89 | 112,875 | +0.24(+0.66%) |
May 19, 2016 | 35.50 | 35.50 | 35.30 | 35.66 | 96,332 | -0.07(-0.19%) |
May 18, 2016 | 35.32 | 35.97 | 35.18 | 35.72 | 242,503 | +0.35(+1.00%) |
May 17, 2016 | 35.90 | 35.97 | 35.25 | 35.37 | 121,257 | -0.58(-1.60%) |
May 16, 2016 | 35.92 | 36.13 | 35.82 | 35.95 | 72,298 | +0.06(+0.17%) |
May 13, 2016 | 36.21 | 36.44 | 35.84 | 35.88 | 122,130 | -0.51(-1.39%) |
May 12, 2016 | 35.98 | 36.42 | 35.98 | 36.39 | 114,588 | +0.49(+1.37%) |
May 11, 2016 | 36.24 | 36.53 | 35.86 | 35.90 | 121,977 | -0.46(-1.26%) |
May 10, 2016 | 36.11 | 36.53 | 36.11 | 36.36 | 144,850 | +0.29(+0.81%) |
May 09, 2016 | 35.97 | 36.28 | 35.83 | 36.06 | 170,840 | +0.04(+0.12%) |
May 06, 2016 | 35.81 | 36.08 | 35.62 | 36.02 | 118,795 | +0.00(+0.00%) |
May 05, 2016 | 36.10 | 36.47 | 35.86 | 36.02 | 161,272 | -0.02(-0.06%) |
May 04, 2016 | 36.05 | 36.38 | 35.82 | 36.04 | 149,639 | -0.26(-0.71%) |
May 03, 2016 | 36.37 | 36.76 | 36.10 | 36.30 | 216,941 | -0.29(-0.80%) |