Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.59 | 39.07 | 38.19 | 38.70 | 90,721 | -0.03(-0.07%) |
Jul 28, 2016 | 38.69 | 38.89 | 38.50 | 38.73 | 50,186 | -0.02(-0.05%) |
Jul 27, 2016 | 38.56 | 38.94 | 38.32 | 38.75 | 66,633 | +0.28(+0.74%) |
Jul 26, 2016 | 38.15 | 38.62 | 38.06 | 38.47 | 68,700 | +0.37(+0.98%) |
Jul 25, 2016 | 38.24 | 38.30 | 37.96 | 38.09 | 44,281 | -0.27(-0.71%) |
Jul 22, 2016 | 38.10 | 38.55 | 37.64 | 38.37 | 44,642 | +0.13(+0.33%) |
Jul 21, 2016 | 38.93 | 39.19 | 38.16 | 38.24 | 51,866 | -0.68(-1.74%) |
Jul 20, 2016 | 38.73 | 39.19 | 38.42 | 38.91 | 88,235 | +0.20(+0.52%) |
Jul 19, 2016 | 38.60 | 39.03 | 38.60 | 38.71 | 50,473 | -0.12(-0.31%) |
Jul 18, 2016 | 39.01 | 39.27 | 38.77 | 38.83 | 49,196 | -0.24(-0.61%) |
Jul 15, 2016 | 39.02 | 39.19 | 38.59 | 39.07 | 70,107 | +0.37(+0.94%) |
Jul 14, 2016 | 38.53 | 39.23 | 38.50 | 38.70 | 103,665 | +0.17(+0.45%) |
Jul 13, 2016 | 38.54 | 38.59 | 38.12 | 38.53 | 83,175 | +0.03(+0.07%) |
Jul 12, 2016 | 38.12 | 38.80 | 37.94 | 38.50 | 95,314 | +0.83(+2.21%) |
Jul 11, 2016 | 37.67 | 38.11 | 37.31 | 37.67 | 82,652 | +0.29(+0.78%) |
Jul 08, 2016 | 36.23 | 37.45 | 35.85 | 37.38 | 167,310 | +1.53(+4.26%) |
Jul 07, 2016 | 35.75 | 36.24 | 35.56 | 35.85 | 102,807 | +0.27(+0.75%) |
Jul 06, 2016 | 35.45 | 35.72 | 35.05 | 35.59 | 94,354 | -0.14(-0.38%) |
Jul 05, 2016 | 35.95 | 35.95 | 35.32 | 35.72 | 127,916 | -0.60(-1.66%) |
Jul 01, 2016 | 36.46 | 36.33 | 36.33 | 36.33 | 100,727 | -0.18(-0.50%) |
Jun 30, 2016 | 35.87 | 36.52 | 35.53 | 36.51 | 99,915 | +0.84(+2.36%) |
Jun 29, 2016 | 35.52 | 35.80 | 35.26 | 35.67 | 58,962 | +0.60(+1.72%) |
Jun 28, 2016 | 35.36 | 35.58 | 34.79 | 35.07 | 92,898 | +0.14(+0.39%) |
Jun 27, 2016 | 35.08 | 35.08 | 34.24 | 34.93 | 143,801 | -0.78(-2.18%) |
Jun 24, 2016 | 35.90 | 36.46 | 35.32 | 35.71 | 267,487 | -1.79(-4.78%) |
Jun 23, 2016 | 36.89 | 37.51 | 36.85 | 37.50 | 80,843 | +1.04(+2.86%) |
Jun 22, 2016 | 36.46 | 36.89 | 36.20 | 36.46 | 101,899 | +0.12(+0.33%) |
Jun 21, 2016 | 36.69 | 36.96 | 36.17 | 36.34 | 49,538 | -0.41(-1.12%) |
Jun 20, 2016 | 36.44 | 37.30 | 35.50 | 36.75 | 77,765 | +0.43(+1.18%) |
Jun 17, 2016 | 36.55 | 37.03 | 36.03 | 36.32 | 140,956 | -0.14(-0.38%) |
Jun 16, 2016 | 36.03 | 36.55 | 35.62 | 36.46 | 64,456 | +0.05(+0.13%) |
Jun 15, 2016 | 36.81 | 37.57 | 36.37 | 36.41 | 104,967 | -0.26(-0.70%) |
Jun 14, 2016 | 36.66 | 36.97 | 36.16 | 36.67 | 67,753 | -0.03(-0.07%) |
Jun 13, 2016 | 36.67 | 37.33 | 36.49 | 36.69 | 78,957 | -0.18(-0.50%) |
Jun 10, 2016 | 37.10 | 37.52 | 36.77 | 36.88 | 80,645 | -0.66(-1.75%) |
Jun 09, 2016 | 37.35 | 37.66 | 36.96 | 37.53 | 91,314 | -0.09(-0.24%) |
Jun 08, 2016 | 36.96 | 37.77 | 36.58 | 37.63 | 75,582 | +0.59(+1.60%) |
Jun 07, 2016 | 37.00 | 37.23 | 36.03 | 37.03 | 58,113 | +0.05(+0.12%) |
Jun 06, 2016 | 36.30 | 37.26 | 36.06 | 36.99 | 96,325 | +0.66(+1.81%) |
Jun 03, 2016 | 36.38 | 36.46 | 35.71 | 36.33 | 90,405 | +0.03(+0.08%) |
Jun 02, 2016 | 36.08 | 36.31 | 35.63 | 36.30 | 82,271 | +0.21(+0.58%) |
Jun 01, 2016 | 35.63 | 36.20 | 35.29 | 36.09 | 126,202 | +0.28(+0.79%) |
May 31, 2016 | 35.93 | 36.01 | 35.51 | 35.81 | 109,140 | -0.02(-0.05%) |
May 27, 2016 | 35.43 | 35.83 | 35.83 | 35.83 | 61,727 | +0.29(+0.82%) |
May 26, 2016 | 35.83 | 36.28 | 35.52 | 35.53 | 52,679 | -0.34(-0.94%) |
May 25, 2016 | 35.94 | 36.08 | 35.63 | 35.87 | 80,464 | +0.08(+0.23%) |
May 24, 2016 | 34.97 | 35.85 | 34.79 | 35.79 | 105,966 | +1.08(+3.12%) |
May 23, 2016 | 35.22 | 35.36 | 34.65 | 34.71 | 88,016 | -0.61(-1.73%) |
May 20, 2016 | 35.36 | 35.61 | 34.98 | 35.32 | 139,370 | +0.13(+0.36%) |
May 19, 2016 | 34.58 | 35.29 | 34.55 | 35.19 | 137,182 | +0.39(+1.13%) |
May 18, 2016 | 34.55 | 35.34 | 34.46 | 34.80 | 83,792 | +0.18(+0.53%) |
May 17, 2016 | 35.37 | 35.73 | 34.55 | 34.62 | 157,092 | -0.86(-2.41%) |
May 16, 2016 | 34.82 | 35.63 | 34.82 | 35.47 | 101,332 | +0.72(+2.07%) |
May 13, 2016 | 34.87 | 35.28 | 34.68 | 34.75 | 245,184 | -0.09(-0.26%) |
May 12, 2016 | 34.74 | 35.14 | 34.60 | 34.84 | 253,638 | +0.11(+0.31%) |
May 11, 2016 | 34.90 | 34.97 | 34.56 | 34.73 | 127,272 | -0.28(-0.81%) |
May 10, 2016 | 34.64 | 35.32 | 34.51 | 35.02 | 156,992 | +0.38(+1.10%) |
May 09, 2016 | 35.02 | 35.27 | 34.57 | 34.63 | 147,472 | -0.46(-1.30%) |
May 06, 2016 | 34.46 | 35.12 | 34.46 | 35.09 | 154,543 | +0.49(+1.42%) |
May 05, 2016 | 35.04 | 35.04 | 34.52 | 34.60 | 232,649 | -0.41(-1.17%) |
May 04, 2016 | 35.17 | 35.30 | 34.52 | 35.01 | 223,699 | -0.44(-1.23%) |
May 03, 2016 | 36.42 | 37.10 | 33.60 | 35.44 | 267,646 | -1.78(-4.79%) |