Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.56 | 40.83 | 39.94 | 40.16 | 235,612 | -0.29(-0.71%) |
Jul 28, 2016 | 40.33 | 41.32 | 39.21 | 40.44 | 306,414 | +0.27(+0.66%) |
Jul 27, 2016 | 40.30 | 40.40 | 39.78 | 40.18 | 180,112 | +0.23(+0.57%) |
Jul 26, 2016 | 39.61 | 39.97 | 39.48 | 39.95 | 194,020 | +0.55(+1.40%) |
Jul 25, 2016 | 39.37 | 39.55 | 39.04 | 39.40 | 189,936 | +0.16(+0.40%) |
Jul 22, 2016 | 38.96 | 39.47 | 38.63 | 39.24 | 154,011 | +0.10(+0.25%) |
Jul 21, 2016 | 39.49 | 39.68 | 38.86 | 39.14 | 198,062 | -0.31(-0.77%) |
Jul 20, 2016 | 39.25 | 39.59 | 39.11 | 39.45 | 151,883 | +0.46(+1.19%) |
Jul 19, 2016 | 39.08 | 39.41 | 38.76 | 38.98 | 99,886 | +0.02(+0.05%) |
Jul 18, 2016 | 39.01 | 39.50 | 38.62 | 38.96 | 136,628 | +0.34(+0.87%) |
Jul 15, 2016 | 38.78 | 38.82 | 37.98 | 38.63 | 215,724 | +0.14(+0.36%) |
Jul 14, 2016 | 38.56 | 38.88 | 37.48 | 38.49 | 260,927 | -0.86(-2.18%) |
Jul 13, 2016 | 38.98 | 39.60 | 38.72 | 39.35 | 217,513 | +0.63(+1.63%) |
Jul 12, 2016 | 38.15 | 38.78 | 38.15 | 38.72 | 271,393 | +0.44(+1.16%) |
Jul 11, 2016 | 38.00 | 38.50 | 37.81 | 38.27 | 276,969 | +0.36(+0.96%) |
Jul 08, 2016 | 37.98 | 37.20 | 37.20 | 37.91 | 318,896 | +0.71(+1.91%) |
Jul 07, 2016 | 36.96 | 37.35 | 36.71 | 37.20 | 133,287 | +0.47(+1.29%) |
Jul 05, 2016 | 36.96 | 36.96 | 36.34 | 36.73 | 127,600 | -0.30(-0.80%) |
Jul 01, 2016 | 37.27 | 37.02 | 37.02 | 37.02 | 125,128 | -0.41(-1.11%) |
Jun 30, 2016 | 36.07 | 37.44 | 36.05 | 37.44 | 264,121 | +1.56(+4.34%) |
Jun 29, 2016 | 35.55 | 35.99 | 35.54 | 35.88 | 182,190 | +0.58(+1.65%) |
Jun 28, 2016 | 35.72 | 35.72 | 34.97 | 35.30 | 264,250 | +0.21(+0.59%) |
Jun 27, 2016 | 36.05 | 36.34 | 34.93 | 35.09 | 259,145 | -1.18(-3.26%) |
Jun 24, 2016 | 36.80 | 37.27 | 35.92 | 36.27 | 779,330 | -1.93(-5.06%) |
Jun 23, 2016 | 37.71 | 38.22 | 37.71 | 38.20 | 298,664 | +0.74(+1.97%) |
Jun 22, 2016 | 37.48 | 37.87 | 37.33 | 37.47 | 168,585 | +0.04(+0.11%) |
Jun 21, 2016 | 37.63 | 37.77 | 37.22 | 37.43 | 126,131 | -0.27(-0.71%) |
Jun 20, 2016 | 37.39 | 38.13 | 37.34 | 37.69 | 157,964 | +0.74(+2.00%) |
Jun 17, 2016 | 37.48 | 37.51 | 36.75 | 36.95 | 646,033 | -0.43(-1.16%) |
Jun 16, 2016 | 37.57 | 37.66 | 36.98 | 37.39 | 192,201 | -0.46(-1.22%) |
Jun 15, 2016 | 37.63 | 38.31 | 37.62 | 37.85 | 282,246 | +0.37(+1.00%) |
Jun 14, 2016 | 37.43 | 37.84 | 37.13 | 37.48 | 271,741 | +0.13(+0.34%) |
Jun 13, 2016 | 37.36 | 37.85 | 37.25 | 37.35 | 157,586 | -0.35(-0.92%) |
Jun 10, 2016 | 37.81 | 38.26 | 37.48 | 37.69 | 237,034 | -0.62(-1.62%) |
Jun 09, 2016 | 38.03 | 38.49 | 37.86 | 38.31 | 279,105 | +0.22(+0.57%) |
Jun 08, 2016 | 37.81 | 38.30 | 37.60 | 38.10 | 189,432 | +0.35(+0.94%) |
Jun 07, 2016 | 37.72 | 37.89 | 37.10 | 37.74 | 218,891 | -0.01(-0.03%) |
Jun 06, 2016 | 37.84 | 37.89 | 37.43 | 37.75 | 184,851 | +0.10(+0.26%) |
Jun 03, 2016 | 37.78 | 37.97 | 37.02 | 37.65 | 200,528 | -0.06(-0.16%) |
Jun 02, 2016 | 37.36 | 37.84 | 37.31 | 37.71 | 209,950 | +0.13(+0.34%) |
Jun 01, 2016 | 37.53 | 38.49 | 37.36 | 37.58 | 411,776 | -0.06(-0.16%) |
May 31, 2016 | 37.48 | 37.69 | 37.17 | 37.64 | 322,609 | +0.31(+0.82%) |
May 27, 2016 | 36.52 | 37.34 | 37.34 | 37.34 | 206,249 | +0.73(+1.99%) |
May 26, 2016 | 36.88 | 36.88 | 36.11 | 36.61 | 186,262 | +0.30(+0.81%) |
May 25, 2016 | 36.54 | 36.76 | 35.97 | 36.31 | 272,164 | -0.32(-0.86%) |
May 24, 2016 | 35.49 | 36.66 | 35.45 | 36.63 | 340,850 | +1.19(+3.37%) |
May 23, 2016 | 35.03 | 35.81 | 35.03 | 35.43 | 274,460 | +0.38(+1.10%) |
May 20, 2016 | 33.56 | 35.07 | 33.56 | 35.05 | 455,771 | +1.78(+5.33%) |
May 19, 2016 | 33.60 | 34.27 | 32.87 | 33.27 | 209,710 | -0.46(-1.37%) |
May 18, 2016 | 32.96 | 34.27 | 32.70 | 33.74 | 351,216 | +0.67(+2.03%) |
May 17, 2016 | 34.32 | 34.90 | 32.78 | 33.07 | 365,633 | -1.33(-3.87%) |
May 16, 2016 | 34.30 | 34.73 | 34.02 | 34.40 | 377,279 | +0.18(+0.52%) |
May 13, 2016 | 33.89 | 34.57 | 33.89 | 34.22 | 315,615 | +0.27(+0.78%) |
May 12, 2016 | 34.85 | 34.98 | 33.49 | 33.95 | 277,178 | -0.76(-2.19%) |
May 11, 2016 | 34.28 | 34.78 | 34.27 | 34.71 | 376,221 | +0.41(+1.21%) |
May 10, 2016 | 34.02 | 34.51 | 33.73 | 34.30 | 371,529 | +0.36(+1.08%) |
May 09, 2016 | 33.20 | 34.32 | 33.20 | 33.93 | 468,144 | +0.48(+1.44%) |
May 06, 2016 | 33.89 | 34.23 | 33.29 | 33.45 | 458,937 | -0.62(-1.82%) |
May 05, 2016 | 34.10 | 34.46 | 33.79 | 34.07 | 360,747 | +0.00(+0.00%) |
May 04, 2016 | 33.90 | 34.49 | 33.85 | 34.07 | 577,004 | +0.13(+0.38%) |
May 03, 2016 | 33.81 | 34.51 | 32.87 | 33.94 | 507,916 | +1.10(+3.36%) |