Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.56 | 40.83 | 39.94 | 40.15 | 235,629 | -0.29(-0.71%) |
Jul 28, 2016 | 40.32 | 41.32 | 39.21 | 40.44 | 306,437 | +0.27(+0.66%) |
Jul 27, 2016 | 40.29 | 40.40 | 39.78 | 40.17 | 180,125 | +0.23(+0.57%) |
Jul 26, 2016 | 39.60 | 39.97 | 39.47 | 39.95 | 194,034 | +0.55(+1.40%) |
Jul 25, 2016 | 39.37 | 39.54 | 39.04 | 39.40 | 189,950 | +0.16(+0.40%) |
Jul 22, 2016 | 38.96 | 39.46 | 38.63 | 39.24 | 154,023 | +0.10(+0.25%) |
Jul 21, 2016 | 39.48 | 39.68 | 38.85 | 39.14 | 198,077 | -0.31(-0.78%) |
Jul 20, 2016 | 39.25 | 39.58 | 39.11 | 39.44 | 151,894 | +0.46(+1.19%) |
Jul 19, 2016 | 39.08 | 39.41 | 38.76 | 38.98 | 99,894 | +0.02(+0.05%) |
Jul 18, 2016 | 39.01 | 39.49 | 38.62 | 38.96 | 136,638 | +0.34(+0.87%) |
Jul 15, 2016 | 38.77 | 38.81 | 37.98 | 38.63 | 215,740 | +0.14(+0.36%) |
Jul 14, 2016 | 38.56 | 38.87 | 37.47 | 38.49 | 260,947 | -0.86(-2.18%) |
Jul 13, 2016 | 38.98 | 39.59 | 38.71 | 39.35 | 217,529 | +0.63(+1.63%) |
Jul 12, 2016 | 38.14 | 38.77 | 38.14 | 38.71 | 271,413 | +0.44(+1.16%) |
Jul 11, 2016 | 37.99 | 38.50 | 37.81 | 38.27 | 276,990 | +0.36(+0.96%) |
Jul 08, 2016 | 37.98 | 37.20 | 37.20 | 37.91 | 318,920 | +0.71(+1.91%) |
Jul 07, 2016 | 36.96 | 37.35 | 36.70 | 37.20 | 133,297 | +0.47(+1.29%) |
Jul 05, 2016 | 36.96 | 36.96 | 36.34 | 36.72 | 127,610 | -0.30(-0.80%) |
Jul 01, 2016 | 37.27 | 37.02 | 37.02 | 37.02 | 125,138 | -0.41(-1.11%) |
Jun 30, 2016 | 36.07 | 37.43 | 36.04 | 37.43 | 264,141 | +1.56(+4.34%) |
Jun 29, 2016 | 35.55 | 35.98 | 35.54 | 35.87 | 182,203 | +0.58(+1.65%) |
Jun 28, 2016 | 35.72 | 35.72 | 34.97 | 35.29 | 264,270 | +0.21(+0.59%) |
Jun 27, 2016 | 36.04 | 36.34 | 34.93 | 35.09 | 259,164 | -1.18(-3.26%) |
Jun 24, 2016 | 36.80 | 37.27 | 35.91 | 36.27 | 779,389 | -1.93(-5.06%) |
Jun 23, 2016 | 37.71 | 38.22 | 37.71 | 38.20 | 298,686 | +0.74(+1.97%) |
Jun 22, 2016 | 37.47 | 37.87 | 37.32 | 37.46 | 168,597 | +0.04(+0.11%) |
Jun 21, 2016 | 37.63 | 37.77 | 37.22 | 37.42 | 126,141 | -0.27(-0.71%) |
Jun 20, 2016 | 37.38 | 38.12 | 37.34 | 37.69 | 157,976 | +0.74(+2.00%) |
Jun 17, 2016 | 37.47 | 37.51 | 36.74 | 36.95 | 646,081 | -0.43(-1.16%) |
Jun 16, 2016 | 37.57 | 37.66 | 36.98 | 37.38 | 192,215 | -0.46(-1.22%) |
Jun 15, 2016 | 37.63 | 38.31 | 37.62 | 37.85 | 282,267 | +0.37(+1.00%) |
Jun 14, 2016 | 37.42 | 37.84 | 37.13 | 37.47 | 271,761 | +0.13(+0.34%) |
Jun 13, 2016 | 37.35 | 37.85 | 37.25 | 37.34 | 157,597 | -0.35(-0.92%) |
Jun 10, 2016 | 37.81 | 38.26 | 37.47 | 37.69 | 237,052 | -0.62(-1.62%) |
Jun 09, 2016 | 38.02 | 38.49 | 37.86 | 38.31 | 279,126 | +0.22(+0.57%) |
Jun 08, 2016 | 37.81 | 38.30 | 37.60 | 38.09 | 189,446 | +0.35(+0.94%) |
Jun 07, 2016 | 37.72 | 37.89 | 37.09 | 37.74 | 218,907 | -0.01(-0.03%) |
Jun 06, 2016 | 37.84 | 37.89 | 37.42 | 37.75 | 184,865 | +0.10(+0.26%) |
Jun 03, 2016 | 37.78 | 37.97 | 37.02 | 37.65 | 200,543 | -0.06(-0.16%) |
Jun 02, 2016 | 37.35 | 37.84 | 37.30 | 37.71 | 209,966 | +0.13(+0.34%) |
Jun 01, 2016 | 37.53 | 38.49 | 37.35 | 37.58 | 411,807 | -0.06(-0.16%) |
May 31, 2016 | 37.47 | 37.69 | 37.17 | 37.64 | 322,634 | +0.31(+0.82%) |
May 27, 2016 | 36.52 | 37.33 | 37.33 | 37.33 | 206,264 | +0.73(+1.99%) |
May 26, 2016 | 36.88 | 36.88 | 36.11 | 36.60 | 186,276 | +0.30(+0.81%) |
May 25, 2016 | 36.54 | 36.75 | 35.96 | 36.31 | 272,184 | -0.32(-0.86%) |
May 24, 2016 | 35.49 | 36.65 | 35.45 | 36.62 | 340,876 | +1.19(+3.37%) |
May 23, 2016 | 35.03 | 35.81 | 35.03 | 35.43 | 274,481 | +0.38(+1.10%) |
May 20, 2016 | 33.56 | 35.07 | 33.56 | 35.05 | 455,805 | +1.77(+5.33%) |
May 19, 2016 | 33.60 | 34.27 | 32.87 | 33.27 | 209,725 | -0.46(-1.37%) |
May 18, 2016 | 32.96 | 34.26 | 32.70 | 33.73 | 351,242 | +0.67(+2.03%) |
May 17, 2016 | 34.32 | 34.90 | 32.78 | 33.06 | 365,660 | -1.33(-3.87%) |
May 16, 2016 | 34.30 | 34.73 | 34.02 | 34.40 | 377,307 | +0.18(+0.52%) |
May 13, 2016 | 33.88 | 34.56 | 33.88 | 34.22 | 315,638 | +0.27(+0.78%) |
May 12, 2016 | 34.85 | 34.98 | 33.49 | 33.95 | 277,199 | -0.76(-2.19%) |
May 11, 2016 | 34.28 | 34.78 | 34.27 | 34.71 | 376,249 | +0.41(+1.21%) |
May 10, 2016 | 34.02 | 34.50 | 33.73 | 34.30 | 371,557 | +0.36(+1.08%) |
May 09, 2016 | 33.20 | 34.32 | 33.20 | 33.93 | 468,179 | +0.48(+1.44%) |
May 06, 2016 | 33.88 | 34.22 | 33.29 | 33.45 | 458,971 | -0.62(-1.82%) |
May 05, 2016 | 34.10 | 34.46 | 33.78 | 34.07 | 360,774 | +0.00(+0.00%) |
May 04, 2016 | 33.89 | 34.48 | 33.84 | 34.07 | 577,047 | +0.13(+0.38%) |
May 03, 2016 | 33.80 | 34.50 | 32.87 | 33.94 | 507,954 | +1.10(+3.36%) |