Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.89 | 40.16 | 39.80 | 40.15 | 7,822 | +0.05(+0.12%) |
Jul 28, 2016 | 40.09 | 40.21 | 39.94 | 40.10 | 23,625 | -0.05(-0.12%) |
Jul 27, 2016 | 40.37 | 40.37 | 39.83 | 40.15 | 11,624 | -0.01(-0.02%) |
Jul 26, 2016 | 39.91 | 40.16 | 39.82 | 40.16 | 13,827 | +0.35(+0.88%) |
Jul 25, 2016 | 39.56 | 39.85 | 39.56 | 39.81 | 12,006 | +0.26(+0.66%) |
Jul 22, 2016 | 38.98 | 39.60 | 38.98 | 39.55 | 12,506 | +0.63(+1.61%) |
Jul 21, 2016 | 39.48 | 39.48 | 38.86 | 38.92 | 9,462 | -0.64(-1.63%) |
Jul 20, 2016 | 39.39 | 39.62 | 39.39 | 39.56 | 20,227 | +0.33(+0.85%) |
Jul 19, 2016 | 39.24 | 39.39 | 39.18 | 39.23 | 7,323 | -0.10(-0.25%) |
Jul 18, 2016 | 39.12 | 39.39 | 39.12 | 39.33 | 8,486 | +0.29(+0.74%) |
Jul 15, 2016 | 39.29 | 39.29 | 38.99 | 39.04 | 13,565 | -0.13(-0.33%) |
Jul 14, 2016 | 39.21 | 39.30 | 39.13 | 39.17 | 24,004 | +0.09(+0.22%) |
Jul 13, 2016 | 39.43 | 39.44 | 39.08 | 39.08 | 6,331 | -0.14(-0.35%) |
Jul 12, 2016 | 39.15 | 39.28 | 39.04 | 39.22 | 17,932 | +0.23(+0.59%) |
Jul 11, 2016 | 38.77 | 39.09 | 38.77 | 38.99 | 32,194 | +0.34(+0.88%) |
Jul 08, 2016 | 38.08 | 38.65 | 37.88 | 38.65 | 9,644 | +0.77(+2.03%) |
Jul 07, 2016 | 37.73 | 37.92 | 37.73 | 37.88 | 17,288 | +0.18(+0.48%) |
Jul 06, 2016 | 37.23 | 37.70 | 37.20 | 37.70 | 18,917 | +0.31(+0.83%) |
Jul 05, 2016 | 37.60 | 37.60 | 37.22 | 37.39 | 5,911 | -0.40(-1.06%) |
Jul 01, 2016 | 37.83 | 37.79 | 37.79 | 37.79 | 11,300 | -0.02(-0.05%) |
Jun 30, 2016 | 37.35 | 37.81 | 37.35 | 37.81 | 10,389 | +0.63(+1.70%) |
Jun 29, 2016 | 36.72 | 37.18 | 36.72 | 37.18 | 12,117 | +0.73(+2.00%) |
Jun 28, 2016 | 35.95 | 36.46 | 35.95 | 36.45 | 15,473 | +0.87(+2.45%) |
Jun 27, 2016 | 36.35 | 36.35 | 35.51 | 35.58 | 35,811 | -1.10(-3.00%) |
Jun 24, 2016 | 36.94 | 37.43 | 36.43 | 36.68 | 15,206 | -1.57(-4.10%) |
Jun 23, 2016 | 37.96 | 38.25 | 37.87 | 38.25 | 7,883 | +0.54(+1.43%) |
Jun 22, 2016 | 37.94 | 38.04 | 37.71 | 37.71 | 22,293 | -0.24(-0.63%) |
Jun 21, 2016 | 37.90 | 37.99 | 37.87 | 37.95 | 6,659 | +0.13(+0.34%) |
Jun 20, 2016 | 37.94 | 38.08 | 37.82 | 37.82 | 7,269 | +0.43(+1.15%) |
Jun 17, 2016 | 37.43 | 37.45 | 37.25 | 37.39 | 8,864 | -0.30(-0.80%) |
Jun 16, 2016 | 37.45 | 37.69 | 37.24 | 37.69 | 38,630 | +0.01(+0.03%) |
Jun 15, 2016 | 37.79 | 37.89 | 37.66 | 37.68 | 22,727 | -0.01(-0.03%) |
Jun 14, 2016 | 37.46 | 37.70 | 37.42 | 37.69 | 12,922 | +0.13(+0.35%) |
Jun 13, 2016 | 38.00 | 38.00 | 37.56 | 37.56 | 5,831 | -0.29(-0.77%) |
Jun 10, 2016 | 38.18 | 38.18 | 37.76 | 37.85 | 47,076 | -0.59(-1.53%) |
Jun 09, 2016 | 38.28 | 38.46 | 38.22 | 38.44 | 13,819 | +0.04(+0.10%) |
Jun 08, 2016 | 38.28 | 38.47 | 38.23 | 38.40 | 16,025 | +0.16(+0.42%) |
Jun 07, 2016 | 38.22 | 38.32 | 38.15 | 38.24 | 7,002 | +0.15(+0.39%) |
Jun 06, 2016 | 37.84 | 38.14 | 37.77 | 38.09 | 7,079 | +0.29(+0.77%) |
Jun 03, 2016 | 37.61 | 37.85 | 37.61 | 37.80 | 26,592 | -0.15(-0.40%) |
Jun 02, 2016 | 37.86 | 37.95 | 37.70 | 37.95 | 37,580 | +0.17(+0.45%) |
Jun 01, 2016 | 37.52 | 37.85 | 37.50 | 37.78 | 23,129 | +0.13(+0.35%) |
May 31, 2016 | 37.74 | 37.74 | 37.50 | 37.65 | 9,740 | +0.02(+0.05%) |
May 27, 2016 | 37.57 | 37.63 | 37.63 | 37.63 | 6,800 | +0.23(+0.61%) |
May 26, 2016 | 37.38 | 37.49 | 37.37 | 37.40 | 19,226 | +0.03(+0.08%) |
May 25, 2016 | 37.32 | 37.41 | 37.22 | 37.37 | 21,846 | +0.53(+1.44%) |
May 24, 2016 | 36.63 | 36.88 | 36.63 | 36.84 | 18,689 | +0.87(+2.42%) |
May 23, 2016 | 36.10 | 36.15 | 35.97 | 35.97 | 537,592 | +0.00(+0.00%) |
May 20, 2016 | 35.59 | 36.00 | 35.59 | 35.97 | 10,853 | +0.53(+1.50%) |
May 19, 2016 | 35.61 | 35.74 | 35.24 | 35.44 | 18,164 | -0.25(-0.70%) |
May 18, 2016 | 35.50 | 35.94 | 35.41 | 35.69 | 50,491 | +0.25(+0.71%) |
May 17, 2016 | 35.95 | 36.01 | 35.39 | 35.44 | 40,190 | -0.63(-1.75%) |
May 16, 2016 | 35.67 | 36.21 | 35.67 | 36.07 | 13,418 | +0.40(+1.12%) |
May 13, 2016 | 35.79 | 35.96 | 35.59 | 35.67 | 6,842 | +0.03(+0.08%) |
May 12, 2016 | 35.87 | 35.95 | 35.43 | 35.64 | 10,510 | -0.17(-0.47%) |
May 11, 2016 | 36.10 | 36.17 | 35.81 | 35.81 | 8,634 | -0.30(-0.83%) |
May 10, 2016 | 35.70 | 36.11 | 35.70 | 36.11 | 17,354 | +0.47(+1.32%) |
May 09, 2016 | 35.42 | 35.80 | 35.42 | 35.64 | 17,047 | +0.21(+0.59%) |
May 06, 2016 | 35.07 | 35.46 | 35.00 | 35.43 | 13,548 | +0.21(+0.60%) |
May 05, 2016 | 35.48 | 35.53 | 35.22 | 35.22 | 7,163 | -0.21(-0.59%) |
May 04, 2016 | 35.69 | 35.71 | 35.40 | 35.43 | 33,541 | -0.52(-1.45%) |
May 03, 2016 | 36.21 | 36.21 | 35.89 | 35.95 | 17,117 | -0.52(-1.43%) |