Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.73 | 39.78 | 39.55 | 39.70 | 2,479 | +0.05(+0.13%) |
Jul 28, 2016 | 39.55 | 39.65 | 39.52 | 39.65 | 1,452 | +0.18(+0.45%) |
Jul 27, 2016 | 39.65 | 39.70 | 39.47 | 39.47 | 1,663 | -0.04(-0.10%) |
Jul 26, 2016 | 39.40 | 39.52 | 39.35 | 39.51 | 3,310 | +0.06(+0.16%) |
Jul 25, 2016 | 39.40 | 39.60 | 39.27 | 39.45 | 1,285 | -0.10(-0.26%) |
Jul 22, 2016 | 39.66 | 39.68 | 39.55 | 39.55 | 970 | -0.20(-0.51%) |
Jul 21, 2016 | 39.90 | 39.90 | 39.45 | 39.75 | 405 | -0.03(-0.06%) |
Jul 20, 2016 | 39.78 | 39.83 | 39.65 | 39.78 | 2,573 | +0.05(+0.13%) |
Jul 19, 2016 | 39.54 | 39.73 | 39.54 | 39.73 | 296 | +0.13(+0.32%) |
Jul 18, 2016 | 39.57 | 39.62 | 39.51 | 39.60 | 9,756 | -0.15(-0.37%) |
Jul 15, 2016 | 39.81 | 39.81 | 39.52 | 39.75 | 1,026 | +0.12(+0.31%) |
Jul 14, 2016 | 39.65 | 39.83 | 39.51 | 39.62 | 2,029 | +0.18(+0.45%) |
Jul 13, 2016 | 39.35 | 39.52 | 39.26 | 39.45 | 584 | -0.03(-0.06%) |
Jul 12, 2016 | 39.14 | 39.50 | 39.02 | 39.47 | 4,311 | +0.86(+2.22%) |
Jul 11, 2016 | 38.45 | 38.66 | 38.45 | 38.61 | 831 | +0.40(+1.06%) |
Jul 08, 2016 | 38.13 | 38.21 | 37.88 | 38.21 | 1,586 | +0.36(+0.96%) |
Jul 07, 2016 | 38.17 | 38.19 | 38.04 | 37.85 | 575 | -0.01(-0.02%) |
Jul 06, 2016 | 37.93 | 38.03 | 37.63 | 37.85 | 1,870 | -0.10(-0.27%) |
Jul 05, 2016 | 37.98 | 38.34 | 37.88 | 37.96 | 3,921 | -0.43(-1.12%) |
Jun 30, 2016 | 37.83 | 38.39 | 38.39 | 38.39 | 514 | +0.10(+0.26%) |
Jun 29, 2016 | 38.11 | 38.41 | 37.85 | 38.29 | 4,784 | +1.13(+3.05%) |
Jun 28, 2016 | 37.28 | 37.28 | 36.90 | 37.15 | 3,433 | +0.41(+1.10%) |
Jun 27, 2016 | 36.62 | 37.12 | 36.62 | 36.75 | 6,044 | -0.38(-1.02%) |
Jun 24, 2016 | 36.77 | 37.78 | 36.70 | 37.12 | 1,668 | -1.44(-3.73%) |
Jun 23, 2016 | 38.34 | 38.61 | 38.13 | 38.56 | 3,286 | +0.25(+0.66%) |
Jun 22, 2016 | 38.59 | 38.66 | 38.11 | 38.31 | 20,360 | -0.45(-1.17%) |
Jun 21, 2016 | 38.49 | 38.89 | 38.34 | 38.77 | 17,532 | +0.18(+0.46%) |
Jun 20, 2016 | 38.54 | 39.04 | 38.54 | 38.59 | 20,929 | -0.38(-0.97%) |
Jun 17, 2016 | 38.94 | 39.47 | 38.87 | 38.97 | 7,494 | -0.05(-0.13%) |
Jun 16, 2016 | 39.37 | 39.40 | 38.11 | 39.02 | 12,201 | -0.08(-0.19%) |
Jun 15, 2016 | 38.87 | 39.47 | 38.77 | 39.09 | 10,406 | +2.15(+5.81%) |
Jun 14, 2016 | 37.02 | 37.45 | 36.95 | 36.95 | 582 | +0.05(+0.14%) |
Jun 13, 2016 | 36.62 | 36.95 | 36.30 | 36.90 | 6,821 | -0.43(-1.15%) |
Jun 09, 2016 | 37.17 | 37.38 | 37.05 | 37.33 | 12 | +0.05(+0.14%) |
Jun 08, 2016 | 37.20 | 37.48 | 37.20 | 37.28 | 6,585 | -0.05(-0.14%) |
Jun 07, 2016 | 37.40 | 37.68 | 37.17 | 37.33 | 12,006 | -0.05(-0.14%) |
Jun 06, 2016 | 37.35 | 37.71 | 37.25 | 37.38 | 17,994 | +0.23(+0.61%) |
Jun 03, 2016 | 36.92 | 37.29 | 36.87 | 37.15 | 3,387 | +0.35(+0.96%) |
Jun 02, 2016 | 36.64 | 36.80 | 36.57 | 36.80 | 1,518 | +0.33(+0.90%) |
Jun 01, 2016 | 36.34 | 36.75 | 36.34 | 36.47 | 1,545 | +0.23(+0.62%) |
May 31, 2016 | 36.70 | 36.70 | 36.06 | 36.24 | 1,595 | -0.73(-1.98%) |
May 27, 2016 | 36.85 | 36.97 | 36.97 | 36.97 | 673 | +0.38(+1.04%) |
May 26, 2016 | 36.52 | 36.59 | 36.52 | 36.59 | 91 | -0.34(-0.92%) |
May 25, 2016 | 36.77 | 36.93 | 36.54 | 36.93 | 1,993 | -0.32(-0.85%) |
May 24, 2016 | 36.67 | 37.25 | 36.67 | 37.25 | 2,650 | +0.15(+0.41%) |
May 23, 2016 | 37.12 | 37.43 | 37.10 | 37.10 | 1,864 | -0.10(-0.27%) |
May 20, 2016 | 37.28 | 37.30 | 37.10 | 37.20 | 961 | -0.16(-0.43%) |
May 19, 2016 | 37.10 | 37.45 | 37.10 | 37.36 | 730 | +0.46(+1.26%) |
May 18, 2016 | 37.30 | 37.30 | 36.75 | 36.90 | 1,773 | +0.23(+0.62%) |
May 17, 2016 | 36.64 | 36.90 | 36.59 | 36.67 | 2,201 | -0.33(-0.88%) |
May 16, 2016 | 36.67 | 37.00 | 36.67 | 37.00 | 257 | -0.05(-0.13%) |
May 13, 2016 | 36.52 | 37.04 | 36.52 | 37.04 | 237 | +0.07(+0.19%) |
May 12, 2016 | 37.15 | 37.15 | 36.54 | 36.97 | 6,064 | -0.38(-1.01%) |
May 11, 2016 | 36.87 | 37.38 | 36.87 | 37.35 | 20,843 | +0.38(+1.02%) |
May 10, 2016 | 36.62 | 37.02 | 36.62 | 36.97 | 2,630 | +0.53(+1.47%) |
May 09, 2016 | 36.37 | 36.62 | 36.37 | 36.44 | 1,206 | +0.06(+0.17%) |
May 06, 2016 | 36.14 | 36.38 | 36.14 | 36.38 | 456 | +0.01(+0.03%) |
May 05, 2016 | 36.44 | 36.47 | 36.24 | 36.37 | 713 | +0.79(+2.21%) |
May 04, 2016 | 35.71 | 35.71 | 35.31 | 35.58 | 291 | +0.42(+1.21%) |
May 03, 2016 | 35.15 | 35.15 | 35.15 | 35.15 | 229 | +0.45(+1.31%) |