Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.65 | 41.07 | 40.16 | 40.84 | 165,090 | +0.08(+0.20%) |
Jul 28, 2016 | 41.72 | 41.94 | 40.69 | 40.76 | 145,024 | -0.99(-2.37%) |
Jul 27, 2016 | 41.45 | 41.83 | 41.19 | 41.75 | 124,889 | +0.48(+1.16%) |
Jul 26, 2016 | 40.47 | 41.33 | 40.06 | 41.27 | 96,219 | +0.98(+2.43%) |
Jul 25, 2016 | 40.16 | 40.99 | 39.98 | 40.29 | 108,302 | +0.22(+0.55%) |
Jul 22, 2016 | 39.93 | 40.54 | 39.56 | 40.07 | 93,283 | +0.14(+0.35%) |
Jul 21, 2016 | 40.35 | 40.58 | 39.93 | 39.93 | 116,492 | -0.27(-0.67%) |
Jul 20, 2016 | 40.44 | 40.70 | 40.17 | 40.20 | 84,158 | -0.17(-0.42%) |
Jul 19, 2016 | 40.38 | 40.76 | 40.23 | 40.37 | 74,130 | -0.14(-0.35%) |
Jul 18, 2016 | 40.67 | 40.95 | 40.43 | 40.51 | 60,747 | -0.09(-0.22%) |
Jul 15, 2016 | 40.84 | 41.05 | 40.46 | 40.60 | 116,651 | +0.07(+0.17%) |
Jul 14, 2016 | 40.34 | 40.87 | 40.31 | 40.53 | 65,144 | +0.19(+0.47%) |
Jul 13, 2016 | 41.07 | 41.10 | 40.32 | 40.34 | 96,275 | -0.39(-0.96%) |
Jul 12, 2016 | 40.49 | 40.95 | 40.39 | 40.73 | 119,408 | +0.53(+1.32%) |
Jul 11, 2016 | 40.07 | 40.62 | 40.07 | 40.20 | 117,207 | +0.25(+0.63%) |
Jul 08, 2016 | 39.40 | 40.06 | 39.28 | 39.95 | 231,622 | +0.67(+1.71%) |
Jul 07, 2016 | 38.90 | 39.30 | 38.86 | 39.28 | 153,091 | +0.33(+0.85%) |
Jul 06, 2016 | 38.80 | 39.14 | 38.25 | 38.95 | 277,166 | +0.06(+0.15%) |
Jul 05, 2016 | 39.79 | 40.23 | 38.86 | 38.89 | 130,613 | -1.25(-3.11%) |
Jul 01, 2016 | 40.06 | 40.14 | 40.14 | 40.14 | 124,900 | -0.02(-0.05%) |
Jun 30, 2016 | 39.54 | 40.19 | 39.01 | 40.16 | 171,721 | +0.55(+1.39%) |
Jun 29, 2016 | 38.58 | 39.62 | 38.20 | 39.61 | 388,759 | +1.42(+3.72%) |
Jun 28, 2016 | 38.69 | 38.69 | 37.24 | 38.19 | 324,543 | -0.11(-0.29%) |
Jun 27, 2016 | 41.21 | 41.21 | 38.29 | 38.30 | 278,719 | -3.41(-8.18%) |
Jun 24, 2016 | 41.28 | 42.24 | 40.62 | 41.71 | 633,987 | -1.16(-2.71%) |
Jun 23, 2016 | 42.61 | 43.10 | 42.10 | 42.87 | 111,279 | +0.75(+1.78%) |
Jun 22, 2016 | 41.91 | 42.28 | 41.54 | 42.12 | 122,644 | +0.24(+0.57%) |
Jun 21, 2016 | 41.91 | 42.02 | 41.54 | 41.88 | 116,112 | +0.17(+0.41%) |
Jun 20, 2016 | 41.87 | 42.38 | 41.69 | 41.71 | 99,293 | +0.30(+0.72%) |
Jun 17, 2016 | 41.99 | 42.13 | 41.40 | 41.41 | 273,425 | -0.69(-1.64%) |
Jun 16, 2016 | 41.26 | 42.17 | 40.87 | 42.10 | 144,793 | +0.48(+1.15%) |
Jun 15, 2016 | 41.71 | 42.03 | 41.07 | 41.62 | 188,978 | +0.22(+0.53%) |
Jun 14, 2016 | 41.39 | 41.83 | 41.00 | 41.40 | 114,687 | -0.23(-0.55%) |
Jun 13, 2016 | 41.83 | 41.92 | 41.47 | 41.63 | 139,587 | -0.20(-0.48%) |
Jun 10, 2016 | 41.98 | 42.56 | 41.74 | 41.83 | 88,941 | -0.64(-1.51%) |
Jun 09, 2016 | 42.52 | 42.99 | 42.29 | 42.47 | 91,162 | -0.25(-0.59%) |
Jun 08, 2016 | 42.51 | 43.33 | 42.13 | 42.72 | 162,265 | +0.92(+2.20%) |
Jun 07, 2016 | 41.41 | 42.18 | 41.41 | 41.80 | 112,838 | +0.38(+0.92%) |
Jun 06, 2016 | 40.45 | 41.57 | 40.45 | 41.42 | 91,895 | +0.88(+2.17%) |
Jun 03, 2016 | 40.91 | 40.91 | 40.28 | 40.54 | 102,312 | -0.38(-0.93%) |
Jun 02, 2016 | 40.96 | 41.45 | 40.41 | 40.92 | 99,182 | -0.06(-0.15%) |
Jun 01, 2016 | 40.53 | 41.09 | 40.23 | 40.98 | 84,137 | +0.18(+0.44%) |
May 31, 2016 | 41.54 | 41.54 | 40.55 | 40.80 | 154,563 | -0.58(-1.40%) |
May 27, 2016 | 40.91 | 41.38 | 41.38 | 41.38 | 134,400 | +0.49(+1.20%) |
May 26, 2016 | 40.70 | 41.09 | 40.60 | 40.89 | 89,946 | +0.39(+0.96%) |
May 25, 2016 | 40.85 | 41.03 | 40.38 | 40.50 | 125,433 | -0.21(-0.52%) |
May 24, 2016 | 40.11 | 41.03 | 39.76 | 40.71 | 157,066 | +0.94(+2.36%) |
May 23, 2016 | 40.40 | 40.45 | 39.75 | 39.77 | 156,861 | -0.46(-1.14%) |
May 20, 2016 | 39.38 | 40.27 | 39.17 | 40.23 | 250,958 | +1.06(+2.71%) |
May 19, 2016 | 38.88 | 39.52 | 38.77 | 39.17 | 176,453 | +0.07(+0.18%) |
May 18, 2016 | 38.73 | 39.42 | 38.54 | 39.10 | 137,590 | +0.33(+0.85%) |
May 17, 2016 | 39.31 | 39.42 | 38.13 | 38.77 | 155,451 | -0.68(-1.72%) |
May 16, 2016 | 38.73 | 39.53 | 38.30 | 39.45 | 100,216 | +0.70(+1.81%) |
May 13, 2016 | 39.08 | 39.37 | 38.51 | 38.75 | 110,567 | -0.33(-0.84%) |
May 12, 2016 | 39.43 | 39.57 | 38.30 | 39.08 | 142,030 | -0.11(-0.28%) |
May 11, 2016 | 40.21 | 40.21 | 39.01 | 39.19 | 105,929 | -1.00(-2.49%) |
May 10, 2016 | 39.60 | 40.20 | 39.35 | 40.19 | 97,316 | +0.65(+1.64%) |
May 09, 2016 | 38.41 | 39.65 | 37.84 | 39.54 | 189,624 | +1.14(+2.97%) |
May 06, 2016 | 38.73 | 38.98 | 37.63 | 38.40 | 311,685 | -0.54(-1.39%) |
May 05, 2016 | 38.97 | 39.17 | 38.56 | 38.94 | 178,919 | +0.01(+0.03%) |
May 04, 2016 | 39.24 | 39.52 | 38.62 | 38.93 | 145,481 | -0.54(-1.37%) |
May 03, 2016 | 41.30 | 41.62 | 39.43 | 39.47 | 368,699 | -2.16(-5.19%) |