Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.65 | 38.85 | 38.50 | 38.85 | 1,600 | +0.13(+0.33%) |
Jul 28, 2016 | 38.81 | 38.84 | 38.59 | 38.72 | 20,974 | +0.01(+0.02%) |
Jul 27, 2016 | 38.82 | 38.82 | 38.66 | 38.72 | 1,927 | -0.27(-0.69%) |
Jul 26, 2016 | 38.96 | 38.98 | 38.68 | 38.98 | 7,443 | +0.29(+0.74%) |
Jul 25, 2016 | 38.73 | 38.73 | 38.65 | 38.70 | 3,514 | -0.04(-0.11%) |
Jul 22, 2016 | 38.56 | 38.74 | 38.56 | 38.74 | 5,982 | +0.22(+0.57%) |
Jul 21, 2016 | 38.65 | 38.77 | 38.45 | 38.52 | 6,214 | -0.07(-0.18%) |
Jul 20, 2016 | 38.52 | 38.67 | 38.38 | 38.59 | 8,950 | +0.21(+0.55%) |
Jul 19, 2016 | 38.36 | 38.44 | 38.31 | 38.38 | 7,236 | -0.16(-0.43%) |
Jul 18, 2016 | 38.51 | 38.56 | 38.47 | 38.54 | 3,551 | +0.10(+0.27%) |
Jul 15, 2016 | 38.64 | 38.64 | 38.32 | 38.44 | 10,046 | -0.01(-0.02%) |
Jul 14, 2016 | 38.43 | 38.51 | 38.39 | 38.45 | 5,137 | +0.28(+0.73%) |
Jul 13, 2016 | 38.40 | 38.40 | 38.00 | 38.17 | 6,357 | -0.10(-0.27%) |
Jul 12, 2016 | 37.80 | 38.27 | 37.80 | 38.27 | 3,627 | +0.62(+1.64%) |
Jul 11, 2016 | 37.55 | 37.69 | 37.55 | 37.66 | 4,253 | +0.39(+1.06%) |
Jul 08, 2016 | 36.90 | 37.31 | 36.41 | 37.26 | 5,133 | +0.85(+2.33%) |
Jul 07, 2016 | 36.38 | 36.73 | 36.27 | 36.41 | 13,519 | +0.25(+0.69%) |
Jul 05, 2016 | 36.68 | 36.68 | 35.99 | 36.16 | 31,894 | -0.75(-2.04%) |
Jul 01, 2016 | 36.67 | 36.92 | 36.92 | 36.92 | 7,632 | +0.18(+0.49%) |
Jun 30, 2016 | 36.28 | 36.73 | 36.07 | 36.73 | 16,686 | +0.58(+1.60%) |
Jun 29, 2016 | 35.96 | 36.26 | 35.95 | 36.16 | 4,712 | +0.70(+1.98%) |
Jun 28, 2016 | 35.18 | 35.45 | 35.12 | 35.45 | 8,071 | +0.74(+2.14%) |
Jun 27, 2016 | 35.26 | 35.26 | 34.64 | 34.71 | 10,413 | -1.30(-3.60%) |
Jun 24, 2016 | 35.73 | 36.73 | 35.73 | 36.01 | 14,000 | -1.68(-4.47%) |
Jun 23, 2016 | 37.70 | 37.76 | 37.62 | 37.69 | 5,940 | +0.62(+1.66%) |
Jun 22, 2016 | 37.38 | 37.38 | 37.08 | 37.08 | 21,226 | -0.23(-0.61%) |
Jun 21, 2016 | 37.46 | 37.47 | 37.12 | 37.31 | 61,128 | +0.00(+0.00%) |
Jun 20, 2016 | 37.41 | 37.71 | 37.31 | 37.31 | 2,714 | +0.40(+1.09%) |
Jun 17, 2016 | 36.87 | 36.90 | 36.80 | 36.90 | 3,490 | +0.15(+0.42%) |
Jun 16, 2016 | 36.44 | 36.75 | 36.24 | 36.75 | 8,658 | -0.07(-0.19%) |
Jun 15, 2016 | 37.12 | 37.13 | 36.82 | 36.82 | 8,803 | +0.12(+0.33%) |
Jun 14, 2016 | 37.03 | 37.03 | 36.58 | 36.70 | 5,314 | -0.29(-0.77%) |
Jun 13, 2016 | 37.45 | 37.48 | 36.99 | 36.99 | 5,570 | -0.49(-1.31%) |
Jun 10, 2016 | 37.80 | 37.80 | 37.39 | 37.48 | 14,390 | -0.67(-1.75%) |
Jun 09, 2016 | 38.01 | 38.16 | 38.01 | 38.14 | 2,969 | -0.29(-0.76%) |
Jun 08, 2016 | 38.44 | 38.51 | 38.37 | 38.44 | 3,575 | +0.13(+0.33%) |
Jun 07, 2016 | 38.18 | 38.44 | 38.18 | 38.31 | 8,335 | +0.15(+0.39%) |
Jun 06, 2016 | 37.85 | 38.24 | 37.85 | 38.16 | 5,795 | +0.40(+1.05%) |
Jun 03, 2016 | 37.73 | 37.81 | 37.44 | 37.76 | 4,582 | -0.16(-0.41%) |
Jun 02, 2016 | 37.83 | 37.93 | 37.82 | 37.92 | 2,296 | +0.16(+0.44%) |
Jun 01, 2016 | 37.69 | 37.82 | 37.69 | 37.76 | 2,998 | +0.09(+0.23%) |
May 31, 2016 | 37.74 | 37.74 | 37.63 | 37.67 | 2,539 | +0.12(+0.31%) |
May 27, 2016 | 37.51 | 37.55 | 37.55 | 37.55 | 3,469 | +0.26(+0.71%) |
May 26, 2016 | 37.37 | 37.43 | 37.29 | 37.29 | 3,264 | -0.09(-0.23%) |
May 25, 2016 | 37.30 | 37.40 | 37.24 | 37.37 | 10,282 | +0.45(+1.22%) |
May 24, 2016 | 36.50 | 36.98 | 36.50 | 36.92 | 17,438 | +0.54(+1.50%) |
May 23, 2016 | 36.45 | 36.57 | 36.38 | 36.38 | 3,101 | -0.10(-0.26%) |
May 20, 2016 | 36.13 | 36.54 | 36.13 | 36.48 | 6,458 | +0.40(+1.10%) |
May 19, 2016 | 36.01 | 36.08 | 35.81 | 36.08 | 14,283 | -0.06(-0.17%) |
May 18, 2016 | 36.48 | 36.54 | 36.09 | 36.14 | 7,508 | -0.03(-0.10%) |
May 17, 2016 | 36.67 | 36.69 | 36.16 | 36.17 | 6,798 | -0.27(-0.74%) |
May 16, 2016 | 36.34 | 36.54 | 36.34 | 36.44 | 5,504 | +0.37(+1.02%) |
May 13, 2016 | 36.37 | 36.44 | 36.02 | 36.07 | 2,717 | -0.37(-1.01%) |
May 12, 2016 | 36.80 | 36.80 | 36.35 | 36.44 | 4,242 | -0.35(-0.94%) |
May 11, 2016 | 36.83 | 37.06 | 36.73 | 36.79 | 18,489 | -0.28(-0.75%) |
May 10, 2016 | 36.82 | 37.06 | 36.80 | 37.06 | 8,403 | +0.51(+1.40%) |
May 09, 2016 | 36.56 | 36.67 | 36.41 | 36.55 | 9,453 | -0.16(-0.42%) |
May 06, 2016 | 36.64 | 36.73 | 36.46 | 36.71 | 6,008 | +0.20(+0.54%) |
May 05, 2016 | 36.93 | 36.93 | 36.47 | 36.51 | 5,910 | -0.20(-0.55%) |
May 04, 2016 | 37.05 | 37.05 | 36.56 | 36.72 | 2,828 | -0.32(-0.87%) |
May 03, 2016 | 37.39 | 37.39 | 36.95 | 37.04 | 50,364 | -0.52(-1.38%) |