Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.06 | 39.73 | 38.87 | 39.45 | 532,751 | +0.33(+0.85%) |
Jul 28, 2016 | 38.91 | 39.18 | 38.75 | 39.12 | 543,338 | +0.41(+1.06%) |
Jul 27, 2016 | 38.56 | 38.91 | 38.44 | 38.71 | 678,603 | -0.14(-0.36%) |
Jul 26, 2016 | 39.14 | 39.24 | 38.78 | 38.85 | 840,146 | -0.21(-0.53%) |
Jul 25, 2016 | 39.03 | 39.14 | 38.87 | 39.06 | 450,210 | -0.06(-0.14%) |
Jul 22, 2016 | 38.90 | 39.17 | 38.86 | 39.11 | 1,099,327 | +0.12(+0.30%) |
Jul 21, 2016 | 38.98 | 39.27 | 38.88 | 38.99 | 592,020 | -0.07(-0.19%) |
Jul 20, 2016 | 39.10 | 39.29 | 38.97 | 39.07 | 630,310 | +0.10(+0.25%) |
Jul 19, 2016 | 38.99 | 39.07 | 38.84 | 38.97 | 869,225 | -0.34(-0.87%) |
Jul 18, 2016 | 39.42 | 39.48 | 39.21 | 39.31 | 709,492 | -0.16(-0.40%) |
Jul 15, 2016 | 39.49 | 39.63 | 39.29 | 39.47 | 883,478 | +0.04(+0.10%) |
Jul 14, 2016 | 39.76 | 39.78 | 39.36 | 39.43 | 646,453 | +0.06(+0.16%) |
Jul 13, 2016 | 39.30 | 39.69 | 39.27 | 39.36 | 869,092 | -0.09(-0.22%) |
Jul 12, 2016 | 39.16 | 39.72 | 39.07 | 39.45 | 1,460,889 | -0.11(-0.27%) |
Jul 11, 2016 | 39.24 | 39.65 | 39.18 | 39.56 | 830,281 | +0.26(+0.66%) |
Jul 08, 2016 | 39.07 | 39.37 | 39.33 | 39.30 | 1,509,053 | -0.03(-0.08%) |
Jul 07, 2016 | 39.53 | 39.68 | 39.24 | 39.33 | 913,936 | -0.16(-0.41%) |
Jul 06, 2016 | 39.54 | 39.57 | 39.07 | 39.49 | 1,550,408 | -0.98(-2.43%) |
Jul 05, 2016 | 40.31 | 40.58 | 40.29 | 40.47 | 1,217,750 | +0.47(+1.18%) |
Jul 01, 2016 | 40.37 | 40.00 | 40.00 | 40.00 | 1,067,044 | -0.01(-0.02%) |
Jun 30, 2016 | 39.28 | 40.01 | 39.23 | 40.01 | 1,385,047 | +0.93(+2.39%) |
Jun 29, 2016 | 39.13 | 39.36 | 38.85 | 39.07 | 2,179,540 | +1.05(+2.76%) |
Jun 28, 2016 | 37.87 | 38.03 | 37.59 | 38.02 | 1,564,308 | +1.28(+3.48%) |
Jun 27, 2016 | 36.76 | 36.87 | 36.40 | 36.74 | 1,677,437 | -0.23(-0.63%) |
Jun 24, 2016 | 37.49 | 38.26 | 36.82 | 36.98 | 3,724,505 | -2.31(-5.88%) |
Jun 23, 2016 | 39.19 | 39.29 | 38.50 | 39.29 | 1,681,237 | +0.63(+1.62%) |
Jun 22, 2016 | 38.60 | 38.98 | 38.60 | 38.66 | 1,016,164 | +0.19(+0.50%) |
Jun 21, 2016 | 38.48 | 38.71 | 38.38 | 38.47 | 1,895,646 | +0.40(+1.05%) |
Jun 20, 2016 | 38.53 | 38.54 | 38.07 | 38.07 | 2,315,573 | +1.33(+3.63%) |
Jun 17, 2016 | 36.83 | 36.87 | 36.42 | 36.74 | 1,067,859 | -0.10(-0.26%) |
Jun 16, 2016 | 36.04 | 36.85 | 35.90 | 36.83 | 682,642 | +0.84(+2.33%) |
Jun 15, 2016 | 36.33 | 36.50 | 35.99 | 35.99 | 792,182 | +0.16(+0.45%) |
Jun 14, 2016 | 36.01 | 36.18 | 35.66 | 35.83 | 1,573,736 | -0.76(-2.09%) |
Jun 13, 2016 | 36.93 | 37.22 | 36.60 | 36.60 | 1,299,619 | -0.65(-1.75%) |
Jun 10, 2016 | 37.33 | 37.60 | 37.04 | 37.25 | 1,759,768 | -1.13(-2.94%) |
Jun 09, 2016 | 38.21 | 38.42 | 38.18 | 38.38 | 425,879 | -0.06(-0.15%) |
Jun 08, 2016 | 38.46 | 38.56 | 38.36 | 38.43 | 372,339 | +0.03(+0.07%) |
Jun 07, 2016 | 38.42 | 38.58 | 38.33 | 38.41 | 646,162 | +0.31(+0.81%) |
Jun 06, 2016 | 38.14 | 38.45 | 38.09 | 38.10 | 598,541 | +0.17(+0.44%) |
Jun 03, 2016 | 37.65 | 37.94 | 37.60 | 37.93 | 616,086 | +0.67(+1.81%) |
Jun 02, 2016 | 37.16 | 37.30 | 37.03 | 37.26 | 556,358 | -0.03(-0.08%) |
Jun 01, 2016 | 37.12 | 37.40 | 37.11 | 37.29 | 757,190 | -0.30(-0.80%) |
May 31, 2016 | 38.39 | 38.41 | 37.48 | 37.59 | 1,014,488 | -0.40(-1.05%) |
May 27, 2016 | 37.96 | 37.99 | 37.99 | 37.99 | 344,030 | +0.01(+0.02%) |
May 26, 2016 | 37.96 | 38.09 | 37.84 | 37.98 | 388,081 | +0.01(+0.03%) |
May 25, 2016 | 38.10 | 38.14 | 37.96 | 37.96 | 651,738 | +0.27(+0.70%) |
May 24, 2016 | 37.54 | 37.83 | 37.50 | 37.70 | 532,942 | +0.71(+1.92%) |
May 23, 2016 | 36.92 | 37.03 | 36.80 | 36.99 | 873,183 | -0.16(-0.44%) |
May 20, 2016 | 37.34 | 37.37 | 37.12 | 37.15 | 383,113 | -0.07(-0.18%) |
May 19, 2016 | 37.00 | 37.26 | 36.83 | 37.22 | 774,534 | -0.19(-0.51%) |
May 18, 2016 | 37.59 | 37.81 | 37.27 | 37.41 | 959,142 | +0.03(+0.08%) |
May 17, 2016 | 37.53 | 37.64 | 37.30 | 37.38 | 788,732 | -0.48(-1.27%) |
May 16, 2016 | 37.31 | 37.94 | 37.26 | 37.86 | 584,511 | +0.61(+1.63%) |
May 13, 2016 | 37.32 | 37.58 | 37.23 | 37.25 | 564,449 | -0.55(-1.45%) |
May 12, 2016 | 37.97 | 38.03 | 37.66 | 37.80 | 610,066 | -0.16(-0.42%) |
May 11, 2016 | 38.02 | 38.05 | 37.89 | 37.96 | 471,946 | -0.04(-0.11%) |
May 10, 2016 | 37.75 | 38.03 | 37.72 | 38.00 | 494,099 | +0.53(+1.42%) |
May 09, 2016 | 37.43 | 37.65 | 37.43 | 37.47 | 727,677 | -0.16(-0.44%) |
May 06, 2016 | 37.38 | 37.68 | 37.23 | 37.63 | 647,547 | +0.06(+0.16%) |
May 05, 2016 | 37.37 | 37.64 | 37.34 | 37.57 | 531,366 | +0.36(+0.95%) |
May 04, 2016 | 36.98 | 37.26 | 36.92 | 37.22 | 1,357,301 | -0.24(-0.64%) |
May 03, 2016 | 37.31 | 37.57 | 37.29 | 37.46 | 964,236 | -0.43(-1.14%) |