Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 42.01 | 42.83 | 42.01 | 42.54 | 886,916 | +0.57(+1.35%) |
Jul 28, 2016 | 41.02 | 42.13 | 40.92 | 41.98 | 1,124,393 | +0.96(+2.34%) |
Jul 27, 2016 | 41.22 | 41.22 | 40.50 | 41.02 | 784,703 | -0.35(-0.84%) |
Jul 26, 2016 | 41.98 | 42.10 | 41.24 | 41.36 | 1,202,006 | +0.10(+0.25%) |
Jul 25, 2016 | 41.57 | 41.57 | 41.13 | 41.26 | 735,865 | -0.16(-0.38%) |
Jul 22, 2016 | 40.91 | 41.64 | 40.91 | 41.42 | 588,737 | +0.41(+1.00%) |
Jul 21, 2016 | 40.71 | 41.02 | 40.52 | 41.01 | 948,764 | +0.18(+0.44%) |
Jul 20, 2016 | 40.88 | 40.99 | 40.70 | 40.83 | 624,552 | -0.21(-0.52%) |
Jul 19, 2016 | 40.65 | 41.04 | 40.49 | 41.04 | 572,088 | +0.44(+1.09%) |
Jul 18, 2016 | 40.55 | 40.88 | 40.50 | 40.60 | 762,611 | -0.15(-0.37%) |
Jul 15, 2016 | 40.76 | 40.89 | 40.41 | 40.75 | 888,939 | -0.02(-0.06%) |
Jul 14, 2016 | 41.31 | 41.33 | 40.73 | 40.77 | 1,401,284 | -0.68(-1.65%) |
Jul 13, 2016 | 41.44 | 41.54 | 41.12 | 41.46 | 782,907 | +0.20(+0.50%) |
Jul 12, 2016 | 41.15 | 41.35 | 40.84 | 41.25 | 928,250 | -0.12(-0.29%) |
Jul 11, 2016 | 41.49 | 41.58 | 40.96 | 41.37 | 1,304,430 | +0.12(+0.29%) |
Jul 08, 2016 | 41.26 | 41.43 | 40.99 | 41.25 | 1,052,594 | +0.27(+0.65%) |
Jul 07, 2016 | 41.28 | 41.40 | 40.49 | 40.99 | 1,042,795 | -0.31(-0.74%) |
Jul 06, 2016 | 41.39 | 41.77 | 40.97 | 41.29 | 1,104,178 | -0.22(-0.53%) |
Jul 05, 2016 | 40.71 | 41.58 | 40.71 | 41.51 | 901,510 | +0.84(+2.07%) |
Jul 01, 2016 | 41.43 | 40.67 | 40.67 | 40.67 | 1,604,695 | -0.93(-2.23%) |
Jun 30, 2016 | 40.85 | 41.60 | 40.51 | 41.60 | 1,806,566 | +0.86(+2.11%) |
Jun 29, 2016 | 40.86 | 41.17 | 40.55 | 40.74 | 2,283,263 | +0.13(+0.31%) |
Jun 28, 2016 | 39.88 | 40.62 | 39.62 | 40.62 | 1,593,929 | +1.01(+2.54%) |
Jun 27, 2016 | 38.99 | 39.73 | 38.94 | 39.61 | 1,509,990 | +0.52(+1.33%) |
Jun 24, 2016 | 38.14 | 39.51 | 38.07 | 39.09 | 1,540,661 | +0.13(+0.34%) |
Jun 23, 2016 | 38.91 | 39.07 | 38.77 | 38.96 | 976,483 | +0.30(+0.77%) |
Jun 22, 2016 | 38.62 | 38.84 | 38.47 | 38.66 | 684,112 | +0.03(+0.08%) |
Jun 21, 2016 | 38.00 | 38.64 | 38.00 | 38.62 | 767,392 | +0.62(+1.64%) |
Jun 20, 2016 | 38.48 | 38.70 | 37.97 | 38.00 | 633,474 | -0.20(-0.51%) |
Jun 17, 2016 | 38.29 | 38.36 | 38.02 | 38.20 | 1,860,872 | -0.24(-0.61%) |
Jun 16, 2016 | 38.12 | 38.44 | 38.08 | 38.44 | 805,194 | +0.28(+0.72%) |
Jun 15, 2016 | 37.90 | 38.32 | 37.75 | 38.16 | 1,034,518 | +0.30(+0.79%) |
Jun 14, 2016 | 37.82 | 37.94 | 37.66 | 37.86 | 1,035,960 | +0.02(+0.06%) |
Jun 13, 2016 | 37.63 | 38.16 | 37.47 | 37.84 | 1,271,561 | +0.35(+0.92%) |
Jun 10, 2016 | 37.25 | 37.68 | 37.15 | 37.49 | 1,138,840 | +0.06(+0.17%) |
Jun 09, 2016 | 36.74 | 37.48 | 36.72 | 37.43 | 1,011,151 | +0.72(+1.95%) |
Jun 08, 2016 | 36.39 | 36.78 | 36.24 | 36.71 | 696,054 | +0.24(+0.65%) |
Jun 07, 2016 | 36.44 | 36.70 | 36.38 | 36.48 | 634,988 | +0.07(+0.19%) |
Jun 06, 2016 | 36.97 | 37.15 | 35.98 | 36.41 | 1,383,407 | -0.61(-1.64%) |
Jun 03, 2016 | 36.74 | 37.19 | 36.67 | 37.01 | 883,351 | +0.39(+1.07%) |
Jun 02, 2016 | 36.55 | 36.69 | 36.26 | 36.62 | 623,757 | -0.02(-0.04%) |
Jun 01, 2016 | 36.77 | 37.02 | 36.44 | 36.63 | 792,791 | -0.36(-0.98%) |
May 31, 2016 | 36.71 | 37.07 | 36.41 | 37.00 | 3,139,979 | +0.33(+0.90%) |
May 27, 2016 | 36.52 | 36.67 | 36.67 | 36.67 | 1,285,942 | +0.14(+0.39%) |
May 26, 2016 | 36.57 | 36.81 | 36.45 | 36.52 | 1,411,651 | -0.10(-0.28%) |
May 25, 2016 | 36.74 | 36.93 | 36.31 | 36.63 | 1,801,942 | +0.03(+0.09%) |
May 24, 2016 | 36.63 | 36.90 | 36.48 | 36.59 | 1,945,229 | +0.23(+0.63%) |
May 23, 2016 | 36.54 | 36.66 | 36.26 | 36.37 | 1,902,287 | -0.05(-0.13%) |
May 20, 2016 | 36.39 | 36.53 | 36.19 | 36.41 | 2,135,916 | +0.15(+0.41%) |
May 19, 2016 | 36.84 | 36.93 | 36.26 | 36.26 | 2,146,683 | -0.90(-2.43%) |
May 18, 2016 | 36.74 | 37.22 | 36.29 | 37.17 | 2,489,732 | +0.23(+0.62%) |
May 17, 2016 | 37.26 | 37.32 | 36.67 | 36.94 | 1,612,556 | -0.50(-1.34%) |
May 16, 2016 | 36.91 | 37.46 | 36.74 | 37.44 | 751,864 | +0.46(+1.26%) |
May 13, 2016 | 37.11 | 37.11 | 36.77 | 36.98 | 1,242,137 | -0.21(-0.57%) |
May 12, 2016 | 36.96 | 37.22 | 36.42 | 37.19 | 1,124,018 | +0.34(+0.92%) |
May 11, 2016 | 37.46 | 37.46 | 36.48 | 36.85 | 2,116,343 | -0.62(-1.64%) |
May 10, 2016 | 37.45 | 37.67 | 37.06 | 37.47 | 817,861 | +0.05(+0.13%) |
May 09, 2016 | 36.81 | 37.44 | 36.79 | 37.42 | 809,964 | +0.58(+1.57%) |
May 06, 2016 | 36.11 | 36.85 | 35.65 | 36.85 | 929,158 | +0.55(+1.50%) |
May 05, 2016 | 36.17 | 36.53 | 35.99 | 36.30 | 926,398 | +0.27(+0.76%) |
May 04, 2016 | 35.03 | 36.50 | 34.94 | 36.03 | 1,172,187 | +0.44(+1.25%) |
May 03, 2016 | 35.52 | 35.63 | 35.29 | 35.58 | 454,823 | +0.05(+0.15%) |