Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.52 | 40.79 | 39.90 | 40.12 | 235,828 | -0.29(-0.71%) |
Jul 28, 2016 | 40.29 | 41.28 | 39.17 | 40.41 | 306,695 | +0.27(+0.66%) |
Jul 27, 2016 | 40.26 | 40.37 | 39.75 | 40.14 | 180,277 | +0.23(+0.57%) |
Jul 26, 2016 | 39.57 | 39.93 | 39.44 | 39.91 | 194,198 | +0.55(+1.40%) |
Jul 25, 2016 | 39.33 | 39.51 | 39.01 | 39.36 | 190,110 | +0.16(+0.40%) |
Jul 22, 2016 | 38.93 | 39.43 | 38.59 | 39.20 | 154,153 | +0.10(+0.25%) |
Jul 21, 2016 | 39.45 | 39.65 | 38.82 | 39.11 | 198,244 | -0.31(-0.77%) |
Jul 20, 2016 | 39.21 | 39.55 | 39.08 | 39.41 | 152,022 | +0.46(+1.19%) |
Jul 19, 2016 | 39.05 | 39.38 | 38.72 | 38.95 | 99,978 | +0.02(+0.05%) |
Jul 18, 2016 | 38.98 | 39.46 | 38.58 | 38.93 | 136,754 | +0.34(+0.87%) |
Jul 15, 2016 | 38.74 | 38.78 | 37.94 | 38.59 | 215,922 | +0.14(+0.36%) |
Jul 14, 2016 | 38.52 | 38.84 | 37.44 | 38.46 | 261,167 | -0.86(-2.18%) |
Jul 13, 2016 | 38.95 | 39.56 | 38.68 | 39.31 | 217,712 | +0.63(+1.63%) |
Jul 12, 2016 | 38.11 | 38.74 | 38.11 | 38.68 | 271,642 | +0.44(+1.16%) |
Jul 11, 2016 | 37.96 | 38.47 | 37.78 | 38.24 | 277,223 | +0.36(+0.96%) |
Jul 08, 2016 | 37.94 | 37.16 | 37.16 | 37.87 | 319,189 | +0.71(+1.91%) |
Jul 07, 2016 | 36.93 | 37.32 | 36.67 | 37.16 | 133,409 | +0.47(+1.29%) |
Jul 05, 2016 | 36.93 | 36.93 | 36.31 | 36.69 | 127,718 | -0.30(-0.80%) |
Jul 01, 2016 | 37.23 | 36.99 | 36.99 | 36.99 | 125,243 | -0.41(-1.11%) |
Jun 30, 2016 | 36.04 | 37.40 | 36.01 | 37.40 | 264,364 | +1.56(+4.34%) |
Jun 29, 2016 | 35.52 | 35.95 | 35.51 | 35.84 | 182,357 | +0.58(+1.65%) |
Jun 28, 2016 | 35.69 | 35.69 | 34.94 | 35.26 | 264,493 | +0.21(+0.59%) |
Jun 27, 2016 | 36.01 | 36.31 | 34.90 | 35.06 | 259,383 | -1.18(-3.26%) |
Jun 24, 2016 | 36.77 | 37.23 | 35.88 | 36.24 | 780,046 | -1.93(-5.06%) |
Jun 23, 2016 | 37.68 | 38.19 | 37.68 | 38.17 | 298,938 | +0.74(+1.97%) |
Jun 22, 2016 | 37.44 | 37.83 | 37.29 | 37.43 | 168,739 | +0.04(+0.11%) |
Jun 21, 2016 | 37.60 | 37.74 | 37.18 | 37.39 | 126,247 | -0.27(-0.71%) |
Jun 20, 2016 | 37.35 | 38.09 | 37.31 | 37.66 | 158,109 | +0.74(+2.00%) |
Jun 17, 2016 | 37.44 | 37.48 | 36.71 | 36.92 | 646,626 | -0.43(-1.16%) |
Jun 16, 2016 | 37.54 | 37.63 | 36.95 | 37.35 | 192,377 | -0.46(-1.22%) |
Jun 15, 2016 | 37.60 | 38.28 | 37.59 | 37.81 | 282,505 | +0.37(+1.00%) |
Jun 14, 2016 | 37.39 | 37.81 | 37.10 | 37.44 | 271,990 | +0.13(+0.34%) |
Jun 13, 2016 | 37.32 | 37.81 | 37.21 | 37.31 | 157,730 | -0.34(-0.92%) |
Jun 10, 2016 | 37.78 | 38.23 | 37.44 | 37.66 | 237,252 | -0.62(-1.62%) |
Jun 09, 2016 | 37.99 | 38.46 | 37.82 | 38.28 | 279,362 | +0.22(+0.57%) |
Jun 08, 2016 | 37.78 | 38.27 | 37.57 | 38.06 | 189,606 | +0.35(+0.94%) |
Jun 07, 2016 | 37.69 | 37.85 | 37.06 | 37.71 | 219,092 | -0.01(-0.03%) |
Jun 06, 2016 | 37.81 | 37.85 | 37.39 | 37.72 | 185,021 | +0.10(+0.26%) |
Jun 03, 2016 | 37.75 | 37.93 | 36.99 | 37.62 | 200,712 | -0.06(-0.16%) |
Jun 02, 2016 | 37.32 | 37.81 | 37.27 | 37.68 | 210,143 | +0.13(+0.34%) |
Jun 01, 2016 | 37.50 | 38.46 | 37.32 | 37.55 | 412,154 | -0.06(-0.16%) |
May 31, 2016 | 37.44 | 37.66 | 37.14 | 37.61 | 322,906 | +0.31(+0.82%) |
May 27, 2016 | 36.48 | 37.30 | 37.30 | 37.30 | 206,438 | +0.73(+1.99%) |
May 26, 2016 | 36.85 | 36.85 | 36.08 | 36.57 | 186,433 | +0.30(+0.81%) |
May 25, 2016 | 36.50 | 36.72 | 35.93 | 36.28 | 272,413 | -0.32(-0.86%) |
May 24, 2016 | 35.46 | 36.62 | 35.42 | 36.59 | 341,163 | +1.19(+3.37%) |
May 23, 2016 | 35.00 | 35.78 | 35.00 | 35.40 | 274,712 | +0.38(+1.10%) |
May 20, 2016 | 33.53 | 35.04 | 33.53 | 35.02 | 456,190 | +1.77(+5.33%) |
May 19, 2016 | 33.57 | 34.24 | 32.84 | 33.24 | 209,902 | -0.46(-1.37%) |
May 18, 2016 | 32.93 | 34.23 | 32.67 | 33.71 | 351,538 | +0.67(+2.03%) |
May 17, 2016 | 34.29 | 34.87 | 32.75 | 33.04 | 365,969 | -1.33(-3.87%) |
May 16, 2016 | 34.27 | 34.70 | 33.99 | 34.37 | 377,625 | +0.18(+0.52%) |
May 13, 2016 | 33.85 | 34.53 | 33.85 | 34.19 | 315,905 | +0.27(+0.78%) |
May 12, 2016 | 34.82 | 34.95 | 33.46 | 33.92 | 277,432 | -0.76(-2.19%) |
May 11, 2016 | 34.25 | 34.75 | 34.24 | 34.68 | 376,567 | +0.41(+1.21%) |
May 10, 2016 | 33.99 | 34.47 | 33.70 | 34.27 | 371,870 | +0.36(+1.08%) |
May 09, 2016 | 33.17 | 34.29 | 33.17 | 33.90 | 468,574 | +0.48(+1.44%) |
May 06, 2016 | 33.85 | 34.19 | 33.26 | 33.42 | 459,358 | -0.62(-1.82%) |
May 05, 2016 | 34.07 | 34.43 | 33.76 | 34.04 | 361,079 | +0.00(+0.00%) |
May 04, 2016 | 33.86 | 34.46 | 33.81 | 34.04 | 577,534 | +0.13(+0.38%) |
May 03, 2016 | 33.78 | 34.47 | 32.84 | 33.91 | 508,382 | +1.10(+3.36%) |