Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.73 | 39.09 | 38.64 | 39.01 | 179,649 | +0.03(+0.09%) |
Jul 28, 2016 | 38.91 | 39.09 | 38.86 | 38.98 | 291,484 | +0.66(+1.72%) |
Jul 27, 2016 | 38.15 | 38.40 | 38.04 | 38.32 | 161,969 | -0.02(-0.04%) |
Jul 26, 2016 | 38.23 | 38.37 | 38.09 | 38.33 | 135,905 | +0.33(+0.88%) |
Jul 25, 2016 | 38.09 | 38.15 | 37.86 | 38.00 | 153,422 | +0.11(+0.29%) |
Jul 22, 2016 | 37.96 | 38.04 | 37.81 | 37.89 | 213,999 | -0.14(-0.36%) |
Jul 21, 2016 | 37.98 | 38.15 | 37.90 | 38.03 | 693,544 | -0.23(-0.60%) |
Jul 20, 2016 | 37.96 | 38.31 | 37.90 | 38.26 | 537,380 | +0.86(+2.31%) |
Jul 19, 2016 | 37.45 | 37.47 | 37.27 | 37.39 | 108,196 | -0.21(-0.57%) |
Jul 18, 2016 | 37.42 | 37.80 | 37.24 | 37.61 | 186,936 | +0.35(+0.94%) |
Jul 15, 2016 | 37.24 | 37.33 | 37.18 | 37.26 | 116,259 | -0.04(-0.11%) |
Jul 14, 2016 | 37.44 | 37.53 | 37.25 | 37.30 | 90,109 | -0.17(-0.46%) |
Jul 13, 2016 | 37.47 | 37.69 | 37.41 | 37.47 | 110,158 | +0.20(+0.53%) |
Jul 12, 2016 | 37.52 | 37.54 | 37.27 | 37.27 | 91,990 | -0.24(-0.64%) |
Jul 11, 2016 | 37.62 | 37.73 | 37.51 | 37.51 | 125,322 | +0.21(+0.55%) |
Jul 08, 2016 | 37.15 | 37.33 | 36.65 | 37.31 | 196,523 | +0.66(+1.80%) |
Jul 07, 2016 | 36.93 | 37.09 | 36.48 | 36.65 | 95,738 | +0.01(+0.02%) |
Jul 06, 2016 | 36.30 | 36.66 | 36.12 | 36.64 | 147,331 | -0.24(-0.65%) |
Jul 05, 2016 | 37.06 | 37.15 | 36.80 | 36.88 | 92,213 | -0.27(-0.74%) |
Jul 01, 2016 | 37.20 | 37.16 | 37.16 | 37.16 | 105,555 | -0.08(-0.21%) |
Jun 30, 2016 | 36.90 | 37.25 | 36.78 | 37.23 | 159,280 | +0.19(+0.51%) |
Jun 29, 2016 | 36.84 | 37.05 | 36.76 | 37.04 | 233,040 | +0.59(+1.62%) |
Jun 28, 2016 | 35.74 | 36.49 | 35.59 | 36.45 | 337,937 | +1.76(+5.07%) |
Jun 27, 2016 | 34.81 | 34.87 | 34.35 | 34.69 | 212,609 | -0.18(-0.51%) |
Jun 24, 2016 | 34.86 | 35.57 | 34.77 | 34.87 | 614,024 | -2.09(-5.66%) |
Jun 23, 2016 | 36.81 | 36.99 | 36.45 | 36.97 | 225,759 | +0.62(+1.69%) |
Jun 22, 2016 | 36.39 | 36.66 | 36.33 | 36.35 | 275,941 | +0.40(+1.12%) |
Jun 21, 2016 | 35.92 | 36.16 | 35.66 | 35.95 | 165,755 | +0.32(+0.91%) |
Jun 20, 2016 | 35.95 | 36.02 | 35.63 | 35.63 | 135,771 | +0.51(+1.46%) |
Jun 17, 2016 | 35.11 | 35.22 | 34.70 | 35.11 | 202,037 | +0.21(+0.59%) |
Jun 16, 2016 | 34.21 | 34.91 | 34.03 | 34.91 | 300,746 | +0.03(+0.07%) |
Jun 15, 2016 | 35.10 | 35.15 | 34.86 | 34.88 | 181,168 | -0.12(-0.34%) |
Jun 14, 2016 | 34.87 | 35.04 | 34.80 | 35.00 | 175,669 | -0.07(-0.20%) |
Jun 13, 2016 | 35.22 | 35.43 | 35.02 | 35.07 | 250,651 | -0.61(-1.70%) |
Jun 10, 2016 | 35.95 | 35.96 | 35.51 | 35.68 | 256,387 | -1.27(-3.45%) |
Jun 09, 2016 | 36.76 | 36.98 | 36.75 | 36.95 | 373,969 | -0.45(-1.21%) |
Jun 08, 2016 | 37.33 | 37.49 | 37.13 | 37.40 | 118,309 | +0.22(+0.60%) |
Jun 07, 2016 | 37.38 | 37.40 | 37.18 | 37.18 | 115,699 | +0.07(+0.18%) |
Jun 06, 2016 | 37.21 | 37.26 | 36.98 | 37.11 | 94,511 | +0.08(+0.21%) |
Jun 03, 2016 | 37.08 | 37.10 | 36.80 | 37.04 | 130,609 | +0.03(+0.07%) |
Jun 02, 2016 | 36.82 | 37.01 | 36.74 | 37.01 | 136,678 | -0.14(-0.37%) |
Jun 01, 2016 | 37.04 | 37.21 | 37.02 | 37.15 | 94,048 | +0.03(+0.07%) |
May 31, 2016 | 37.46 | 37.54 | 37.02 | 37.12 | 109,556 | -0.06(-0.16%) |
May 27, 2016 | 37.37 | 37.18 | 37.18 | 37.18 | 106,140 | +0.11(+0.30%) |
May 26, 2016 | 37.07 | 37.18 | 36.98 | 37.07 | 230,051 | +0.34(+0.93%) |
May 25, 2016 | 36.80 | 36.92 | 36.65 | 36.73 | 193,501 | +0.52(+1.44%) |
May 24, 2016 | 36.11 | 36.22 | 36.04 | 36.21 | 184,680 | +0.36(+1.00%) |
May 23, 2016 | 35.99 | 36.04 | 35.74 | 35.85 | 142,759 | +0.13(+0.36%) |
May 20, 2016 | 35.64 | 35.84 | 35.63 | 35.72 | 154,089 | +0.59(+1.68%) |
May 19, 2016 | 35.15 | 35.24 | 34.95 | 35.13 | 109,824 | -0.03(-0.10%) |
May 18, 2016 | 35.05 | 35.47 | 34.98 | 35.16 | 130,608 | +0.10(+0.29%) |
May 17, 2016 | 35.39 | 35.50 | 34.93 | 35.06 | 230,908 | -0.74(-2.08%) |
May 16, 2016 | 35.51 | 35.90 | 35.51 | 35.80 | 77,433 | +0.27(+0.77%) |
May 13, 2016 | 35.62 | 35.74 | 35.40 | 35.53 | 207,681 | -0.44(-1.21%) |
May 12, 2016 | 36.51 | 36.53 | 35.85 | 35.97 | 102,088 | -0.26(-0.71%) |
May 11, 2016 | 36.34 | 36.57 | 36.22 | 36.22 | 418,150 | -0.48(-1.30%) |
May 10, 2016 | 36.60 | 36.70 | 36.42 | 36.70 | 106,917 | -0.04(-0.12%) |
May 09, 2016 | 36.59 | 37.00 | 36.58 | 36.74 | 166,035 | +0.52(+1.42%) |
May 06, 2016 | 36.00 | 36.29 | 35.92 | 36.23 | 165,814 | +0.14(+0.37%) |
May 05, 2016 | 36.00 | 36.23 | 35.89 | 36.09 | 161,051 | -0.13(-0.35%) |
May 04, 2016 | 36.58 | 36.63 | 36.20 | 36.22 | 148,743 | -0.77(-2.08%) |
May 03, 2016 | 36.73 | 37.17 | 36.63 | 36.99 | 185,091 | -0.39(-1.04%) |