Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.19 | 36.19 | 35.63 | 35.68 | 4,230 | -0.37(-1.03%) |
Jul 28, 2016 | 36.34 | 36.34 | 36.03 | 36.05 | 6,833 | -0.34(-0.93%) |
Jul 27, 2016 | 36.28 | 36.40 | 36.13 | 36.39 | 8,766 | +0.36(+0.99%) |
Jul 26, 2016 | 36.06 | 36.44 | 36.00 | 36.03 | 12,144 | -0.21(-0.58%) |
Jul 25, 2016 | 36.30 | 36.30 | 36.12 | 36.24 | 4,854 | -0.29(-0.81%) |
Jul 22, 2016 | 36.64 | 36.68 | 36.18 | 36.53 | 6,543 | -0.29(-0.78%) |
Jul 21, 2016 | 37.33 | 37.35 | 36.71 | 36.82 | 35,052 | -0.59(-1.58%) |
Jul 20, 2016 | 37.70 | 37.84 | 37.41 | 37.41 | 2,970 | -0.71(-1.86%) |
Jul 19, 2016 | 38.06 | 38.13 | 37.99 | 38.12 | 3,350 | -1.13(-2.88%) |
Jul 18, 2016 | 39.01 | 39.28 | 39.01 | 39.25 | 14,210 | +0.30(+0.78%) |
Jul 15, 2016 | 39.81 | 39.82 | 38.79 | 38.95 | 13,924 | -1.16(-2.90%) |
Jul 14, 2016 | 40.14 | 40.26 | 40.09 | 40.11 | 2,101 | +0.10(+0.26%) |
Jul 13, 2016 | 40.14 | 40.24 | 40.00 | 40.01 | 5,044 | +0.41(+1.03%) |
Jul 12, 2016 | 39.36 | 39.65 | 39.32 | 39.60 | 9,077 | +0.13(+0.33%) |
Jul 11, 2016 | 39.46 | 39.65 | 39.46 | 39.47 | 1,165 | +0.06(+0.15%) |
Jul 08, 2016 | 39.78 | 39.89 | 39.41 | 39.41 | 7,332 | -0.15(-0.38%) |
Jul 07, 2016 | 39.47 | 39.61 | 39.47 | 39.56 | 6,834 | +0.29(+0.74%) |
Jul 06, 2016 | 39.00 | 39.34 | 38.82 | 39.27 | 7,989 | +0.28(+0.72%) |
Jul 05, 2016 | 38.53 | 39.04 | 38.42 | 38.99 | 5,048 | +1.04(+2.74%) |
Jul 01, 2016 | 37.98 | 37.95 | 37.95 | 37.95 | 4,000 | +0.18(+0.48%) |
Jun 30, 2016 | 38.17 | 38.17 | 37.52 | 37.77 | 50,654 | -0.81(-2.10%) |
Jun 29, 2016 | 38.36 | 38.61 | 38.35 | 38.58 | 5,244 | +0.44(+1.15%) |
Jun 28, 2016 | 38.21 | 38.25 | 38.09 | 38.14 | 2,950 | +0.28(+0.75%) |
Jun 27, 2016 | 38.04 | 38.10 | 37.83 | 37.86 | 6,172 | -0.62(-1.60%) |
Jun 24, 2016 | 38.58 | 38.76 | 38.26 | 38.47 | 14,799 | -2.01(-4.96%) |
Jun 23, 2016 | 40.60 | 40.65 | 40.48 | 40.48 | 9,048 | +0.33(+0.82%) |
Jun 22, 2016 | 40.10 | 40.28 | 40.10 | 40.15 | 5,398 | +0.15(+0.38%) |
Jun 21, 2016 | 39.65 | 40.12 | 39.65 | 40.00 | 10,900 | +0.37(+0.92%) |
Jun 20, 2016 | 39.59 | 39.82 | 39.55 | 39.63 | 4,984 | +0.63(+1.63%) |
Jun 17, 2016 | 38.92 | 39.09 | 38.65 | 39.00 | 7,638 | +0.27(+0.70%) |
Jun 16, 2016 | 39.38 | 39.38 | 37.04 | 38.73 | 14,843 | -1.03(-2.59%) |
Jun 15, 2016 | 39.62 | 39.83 | 39.62 | 39.76 | 3,276 | +0.22(+0.57%) |
Jun 14, 2016 | 39.60 | 39.60 | 39.24 | 39.54 | 5,684 | +0.02(+0.04%) |
Jun 13, 2016 | 39.41 | 39.80 | 39.29 | 39.52 | 36,082 | +0.15(+0.38%) |
Jun 10, 2016 | 39.25 | 39.44 | 39.19 | 39.37 | 8,194 | +0.02(+0.05%) |
Jun 09, 2016 | 39.25 | 39.35 | 39.17 | 39.35 | 7,883 | +0.07(+0.18%) |
Jun 08, 2016 | 39.22 | 39.33 | 39.06 | 39.28 | 6,940 | +0.22(+0.56%) |
Jun 07, 2016 | 38.70 | 39.06 | 38.70 | 39.06 | 4,879 | +0.48(+1.24%) |
Jun 06, 2016 | 38.50 | 38.99 | 38.49 | 38.58 | 6,671 | +0.69(+1.82%) |
Jun 03, 2016 | 38.34 | 38.34 | 37.74 | 37.89 | 5,045 | -0.57(-1.47%) |
Jun 02, 2016 | 38.36 | 38.46 | 38.36 | 38.46 | 1,068 | +0.31(+0.80%) |
Jun 01, 2016 | 38.13 | 38.53 | 38.11 | 38.15 | 4,653 | -0.29(-0.75%) |
May 31, 2016 | 38.68 | 38.81 | 38.44 | 38.44 | 10,875 | +0.76(+2.02%) |
May 27, 2016 | 37.66 | 37.68 | 37.68 | 37.68 | 6,500 | +0.64(+1.74%) |
May 26, 2016 | 36.50 | 37.05 | 36.48 | 37.04 | 12,929 | +0.30(+0.81%) |
May 25, 2016 | 36.80 | 37.05 | 36.69 | 36.74 | 21,595 | -0.63(-1.69%) |
May 24, 2016 | 37.30 | 37.40 | 36.95 | 37.37 | 38,526 | -0.13(-0.34%) |
May 23, 2016 | 36.86 | 37.52 | 36.69 | 37.50 | 11,631 | +0.83(+2.26%) |
May 20, 2016 | 36.57 | 36.69 | 36.40 | 36.67 | 49,639 | +0.13(+0.36%) |
May 19, 2016 | 36.61 | 36.61 | 36.26 | 36.54 | 16,343 | -0.32(-0.87%) |
May 18, 2016 | 36.46 | 37.02 | 36.46 | 36.86 | 12,411 | +0.40(+1.10%) |
May 17, 2016 | 36.51 | 36.64 | 36.34 | 36.46 | 42,177 | -0.32(-0.87%) |
May 16, 2016 | 37.02 | 37.08 | 36.58 | 36.78 | 47,131 | -0.69(-1.84%) |
May 13, 2016 | 37.48 | 37.66 | 37.31 | 37.47 | 32,906 | -0.41(-1.08%) |
May 12, 2016 | 38.45 | 38.65 | 37.83 | 37.88 | 22,806 | -0.85(-2.19%) |
May 11, 2016 | 39.02 | 39.13 | 38.69 | 38.73 | 10,145 | -0.22(-0.56%) |
May 10, 2016 | 39.20 | 39.22 | 38.90 | 38.95 | 7,397 | +0.13(+0.33%) |
May 09, 2016 | 38.72 | 38.82 | 38.70 | 38.82 | 2,497 | +0.07(+0.18%) |
May 06, 2016 | 39.03 | 39.04 | 38.67 | 38.75 | 9,495 | -0.95(-2.39%) |
May 05, 2016 | 40.05 | 40.10 | 39.60 | 39.70 | 57,753 | -0.61(-1.51%) |
May 04, 2016 | 39.87 | 40.34 | 39.82 | 40.31 | 20,667 | -0.29(-0.71%) |
May 03, 2016 | 40.44 | 40.60 | 40.36 | 40.60 | 3,155 | -0.13(-0.32%) |