Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.68 | 39.73 | 39.42 | 39.52 | 347,083 | -0.30(-0.76%) |
Jul 28, 2016 | 39.64 | 39.93 | 39.61 | 39.82 | 391,945 | +0.01(+0.03%) |
Jul 27, 2016 | 39.73 | 39.90 | 39.59 | 39.81 | 280,972 | -0.05(-0.12%) |
Jul 26, 2016 | 39.58 | 39.97 | 39.51 | 39.86 | 506,868 | +0.38(+0.96%) |
Jul 25, 2016 | 39.33 | 39.50 | 39.26 | 39.48 | 326,077 | +0.07(+0.18%) |
Jul 22, 2016 | 38.92 | 39.46 | 38.92 | 39.41 | 271,988 | +0.54(+1.39%) |
Jul 21, 2016 | 38.93 | 39.04 | 38.80 | 38.87 | 265,763 | -0.17(-0.44%) |
Jul 20, 2016 | 39.00 | 39.24 | 38.89 | 39.04 | 334,110 | +0.12(+0.31%) |
Jul 19, 2016 | 38.68 | 38.92 | 38.46 | 38.92 | 394,787 | +0.16(+0.42%) |
Jul 18, 2016 | 39.04 | 39.29 | 38.29 | 38.76 | 217,000 | -0.33(-0.84%) |
Jul 15, 2016 | 39.24 | 39.28 | 39.03 | 39.09 | 209,412 | -0.17(-0.44%) |
Jul 14, 2016 | 38.93 | 39.40 | 38.93 | 39.26 | 311,517 | +0.17(+0.44%) |
Jul 13, 2016 | 39.36 | 39.36 | 39.05 | 39.09 | 349,678 | -0.16(-0.41%) |
Jul 12, 2016 | 39.34 | 39.55 | 39.23 | 39.25 | 372,054 | -0.04(-0.10%) |
Jul 11, 2016 | 39.54 | 39.54 | 39.25 | 39.29 | 269,388 | -0.06(-0.15%) |
Jul 08, 2016 | 39.28 | 39.47 | 38.80 | 39.35 | 571,866 | +0.55(+1.43%) |
Jul 07, 2016 | 38.99 | 39.19 | 38.66 | 38.80 | 283,506 | -0.09(-0.24%) |
Jul 06, 2016 | 38.74 | 38.91 | 38.63 | 38.89 | 492,890 | +0.04(+0.11%) |
Jul 05, 2016 | 39.11 | 39.17 | 38.81 | 38.84 | 321,299 | -0.66(-1.68%) |
Jul 01, 2016 | 40.02 | 39.51 | 39.51 | 39.51 | 483,723 | -0.31(-0.77%) |
Jun 30, 2016 | 38.93 | 39.82 | 38.66 | 39.81 | 752,064 | +1.03(+2.65%) |
Jun 29, 2016 | 38.36 | 38.83 | 38.27 | 38.78 | 356,896 | +0.69(+1.81%) |
Jun 28, 2016 | 37.67 | 38.10 | 37.43 | 38.10 | 377,027 | +0.80(+2.15%) |
Jun 27, 2016 | 37.56 | 37.69 | 37.19 | 37.29 | 706,334 | -0.93(-2.44%) |
Jun 24, 2016 | 38.35 | 39.11 | 38.35 | 38.22 | 546,733 | -1.50(-3.78%) |
Jun 23, 2016 | 39.29 | 39.76 | 39.25 | 39.73 | 448,865 | +0.79(+2.03%) |
Jun 22, 2016 | 38.89 | 39.17 | 38.87 | 38.94 | 397,945 | +0.16(+0.40%) |
Jun 21, 2016 | 38.62 | 38.92 | 38.55 | 38.78 | 353,725 | +0.17(+0.43%) |
Jun 20, 2016 | 38.66 | 38.93 | 38.50 | 38.61 | 501,887 | +0.40(+1.04%) |
Jun 17, 2016 | 38.39 | 38.60 | 38.03 | 38.21 | 683,875 | -0.16(-0.42%) |
Jun 16, 2016 | 38.08 | 38.43 | 38.02 | 38.38 | 228,036 | +0.04(+0.10%) |
Jun 15, 2016 | 38.63 | 38.63 | 38.27 | 38.34 | 393,492 | -0.26(-0.68%) |
Jun 14, 2016 | 38.51 | 38.71 | 38.32 | 38.60 | 379,768 | +0.12(+0.31%) |
Jun 13, 2016 | 38.90 | 39.04 | 38.48 | 38.48 | 402,881 | -0.42(-1.08%) |
Jun 10, 2016 | 38.89 | 39.10 | 38.69 | 38.90 | 351,194 | -0.23(-0.59%) |
Jun 09, 2016 | 39.05 | 39.29 | 38.75 | 39.14 | 323,801 | -0.06(-0.15%) |
Jun 08, 2016 | 38.97 | 39.40 | 38.97 | 39.19 | 290,347 | +0.16(+0.40%) |
Jun 07, 2016 | 39.18 | 39.30 | 39.03 | 39.04 | 429,152 | -0.03(-0.07%) |
Jun 06, 2016 | 39.08 | 39.38 | 39.05 | 39.06 | 353,561 | -0.08(-0.21%) |
Jun 03, 2016 | 39.26 | 39.27 | 38.88 | 39.15 | 299,977 | -0.23(-0.57%) |
Jun 02, 2016 | 39.38 | 39.50 | 39.22 | 39.37 | 255,190 | -0.06(-0.16%) |
Jun 01, 2016 | 39.42 | 39.54 | 39.22 | 39.44 | 438,823 | -0.03(-0.07%) |
May 31, 2016 | 39.39 | 39.73 | 39.26 | 39.46 | 613,858 | +0.02(+0.04%) |
May 27, 2016 | 39.02 | 39.45 | 39.45 | 39.45 | 594,766 | +0.46(+1.19%) |
May 26, 2016 | 38.97 | 39.11 | 38.80 | 38.98 | 574,811 | +0.03(+0.07%) |
May 25, 2016 | 39.07 | 39.23 | 38.95 | 38.96 | 323,427 | -0.12(-0.30%) |
May 24, 2016 | 38.85 | 39.28 | 38.78 | 39.08 | 430,556 | +0.38(+0.99%) |
May 23, 2016 | 38.69 | 38.87 | 38.55 | 38.69 | 316,150 | -0.05(-0.14%) |
May 20, 2016 | 38.54 | 39.00 | 38.54 | 38.75 | 428,148 | +0.32(+0.84%) |
May 19, 2016 | 38.39 | 38.59 | 38.16 | 38.42 | 296,954 | -0.17(-0.45%) |
May 18, 2016 | 37.91 | 38.71 | 37.91 | 38.60 | 561,711 | +0.60(+1.57%) |
May 17, 2016 | 38.35 | 38.51 | 37.76 | 38.00 | 373,857 | -0.32(-0.84%) |
May 16, 2016 | 38.32 | 38.51 | 38.22 | 38.32 | 280,496 | -0.01(-0.01%) |
May 13, 2016 | 38.55 | 38.72 | 38.24 | 38.33 | 280,966 | -0.29(-0.75%) |
May 12, 2016 | 38.31 | 38.62 | 38.27 | 38.62 | 399,429 | +0.37(+0.97%) |
May 11, 2016 | 38.47 | 38.77 | 38.24 | 38.25 | 333,863 | -0.41(-1.07%) |
May 10, 2016 | 38.51 | 38.71 | 38.25 | 38.66 | 413,164 | +0.33(+0.87%) |
May 09, 2016 | 37.94 | 38.45 | 37.85 | 38.33 | 361,639 | +0.19(+0.49%) |
May 06, 2016 | 37.78 | 38.21 | 37.74 | 38.14 | 569,896 | +0.32(+0.84%) |
May 05, 2016 | 37.62 | 37.90 | 37.59 | 37.82 | 521,234 | +0.34(+0.92%) |
May 04, 2016 | 37.55 | 37.77 | 37.30 | 37.48 | 507,809 | -0.33(-0.87%) |
May 03, 2016 | 37.23 | 37.88 | 37.15 | 37.80 | 571,240 | +0.22(+0.57%) |