Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.94 | 40.01 | 39.64 | 40.01 | 14,042 | -0.30(-0.75%) |
Jul 28, 2016 | 40.47 | 40.82 | 40.01 | 40.31 | 13,216 | +0.78(+1.96%) |
Jul 27, 2016 | 39.85 | 39.87 | 39.41 | 39.53 | 4,984 | -0.78(-1.93%) |
Jul 26, 2016 | 40.22 | 40.33 | 40.06 | 40.31 | 2,887 | +0.42(+1.05%) |
Jul 25, 2016 | 40.10 | 40.10 | 39.75 | 39.89 | 4,436 | -0.48(-1.19%) |
Jul 22, 2016 | 40.33 | 40.49 | 40.22 | 40.37 | 3,800 | -0.29(-0.71%) |
Jul 21, 2016 | 40.50 | 40.82 | 40.15 | 40.66 | 4,568 | +0.07(+0.17%) |
Jul 20, 2016 | 40.54 | 40.70 | 40.32 | 40.59 | 8,323 | -0.32(-0.79%) |
Jul 19, 2016 | 41.08 | 41.08 | 40.65 | 40.91 | 7,183 | -0.99(-2.37%) |
Jul 18, 2016 | 41.52 | 41.96 | 41.28 | 41.91 | 7,244 | -0.12(-0.28%) |
Jul 15, 2016 | 41.91 | 42.03 | 41.33 | 42.03 | 10,798 | -0.30(-0.71%) |
Jul 14, 2016 | 42.33 | 42.44 | 42.07 | 42.33 | 5,142 | +0.48(+1.15%) |
Jul 13, 2016 | 42.16 | 42.16 | 41.68 | 41.84 | 9,283 | -0.46(-1.08%) |
Jul 12, 2016 | 41.93 | 42.60 | 41.74 | 42.30 | 5,677 | +0.63(+1.50%) |
Jul 11, 2016 | 41.49 | 42.07 | 41.28 | 41.68 | 14,897 | +1.25(+3.09%) |
Jul 08, 2016 | 39.89 | 40.43 | 39.45 | 40.43 | 9,571 | +0.97(+2.47%) |
Jul 07, 2016 | 39.48 | 39.72 | 39.27 | 39.45 | 4,442 | -0.81(-2.01%) |
Jul 06, 2016 | 39.59 | 40.26 | 39.57 | 40.26 | 9,569 | +0.65(+1.64%) |
Jul 05, 2016 | 39.48 | 39.62 | 39.31 | 39.62 | 5,822 | +1.04(+2.70%) |
Jul 01, 2016 | 38.46 | 38.57 | 38.57 | 38.57 | 12,085 | +0.21(+0.54%) |
Jun 30, 2016 | 37.97 | 38.50 | 37.92 | 38.37 | 2,434 | +0.25(+0.67%) |
Jun 29, 2016 | 37.99 | 38.32 | 37.74 | 38.11 | 11,482 | +1.04(+2.81%) |
Jun 28, 2016 | 37.02 | 37.44 | 36.51 | 37.07 | 6,584 | +1.00(+2.77%) |
Jun 27, 2016 | 36.65 | 36.65 | 35.79 | 36.07 | 8,156 | -0.61(-1.66%) |
Jun 24, 2016 | 36.63 | 37.00 | 36.40 | 36.68 | 5,580 | -2.01(-5.20%) |
Jun 23, 2016 | 38.20 | 38.74 | 38.20 | 38.69 | 1,565 | +0.79(+2.08%) |
Jun 22, 2016 | 38.15 | 38.36 | 37.83 | 37.90 | 6,760 | -0.44(-1.15%) |
Jun 21, 2016 | 38.20 | 38.48 | 38.10 | 38.34 | 2,559 | -0.05(-0.12%) |
Jun 20, 2016 | 38.81 | 38.81 | 38.34 | 38.39 | 5,639 | -0.09(-0.24%) |
Jun 17, 2016 | 37.99 | 38.48 | 37.99 | 38.48 | 2,102 | +0.65(+1.72%) |
Jun 16, 2016 | 37.81 | 37.90 | 36.74 | 37.83 | 6,189 | -0.40(-1.04%) |
Jun 15, 2016 | 38.06 | 38.76 | 38.06 | 38.23 | 7,924 | +0.86(+2.29%) |
Jun 14, 2016 | 37.37 | 37.69 | 37.06 | 37.37 | 9,158 | -0.56(-1.47%) |
Jun 13, 2016 | 37.99 | 38.23 | 37.67 | 37.92 | 9,118 | -0.49(-1.27%) |
Jun 10, 2016 | 38.97 | 39.36 | 38.20 | 38.41 | 21,163 | -1.37(-3.44%) |
Jun 09, 2016 | 39.99 | 40.06 | 39.38 | 39.78 | 12,302 | -0.51(-1.26%) |
Jun 08, 2016 | 40.24 | 40.54 | 40.08 | 40.29 | 44,705 | +0.19(+0.46%) |
Jun 07, 2016 | 40.31 | 40.75 | 40.10 | 40.10 | 43,882 | -0.14(-0.35%) |
Jun 06, 2016 | 39.50 | 40.40 | 39.50 | 40.24 | 29,502 | +1.14(+2.90%) |
Jun 03, 2016 | 39.01 | 39.11 | 38.13 | 39.11 | 13,067 | +0.42(+1.08%) |
Jun 02, 2016 | 38.06 | 38.76 | 37.11 | 38.69 | 47,595 | +0.25(+0.66%) |
Jun 01, 2016 | 37.91 | 38.48 | 37.83 | 38.43 | 85,122 | +0.70(+1.84%) |
May 31, 2016 | 37.58 | 37.74 | 37.09 | 37.74 | 17,350 | +0.91(+2.48%) |
May 27, 2016 | 36.56 | 36.83 | 36.83 | 36.83 | 12,215 | +0.69(+1.90%) |
May 26, 2016 | 36.09 | 36.28 | 35.82 | 36.14 | 8,044 | +0.83(+2.36%) |
May 25, 2016 | 35.03 | 35.31 | 34.98 | 35.31 | 9,231 | -0.09(-0.26%) |
May 24, 2016 | 35.31 | 35.45 | 34.98 | 35.40 | 5,408 | -0.19(-0.52%) |
May 23, 2016 | 35.06 | 35.59 | 35.06 | 35.59 | 3,417 | +0.02(+0.07%) |
May 20, 2016 | 35.70 | 35.96 | 35.35 | 35.56 | 4,640 | +0.15(+0.42%) |
May 19, 2016 | 34.94 | 35.42 | 34.75 | 35.41 | 9,993 | +0.04(+0.10%) |
May 18, 2016 | 35.61 | 35.72 | 35.01 | 35.38 | 11,526 | -0.76(-2.12%) |
May 17, 2016 | 36.35 | 36.35 | 36.03 | 36.14 | 6,984 | -0.21(-0.57%) |
May 16, 2016 | 36.05 | 36.65 | 36.05 | 36.35 | 12,553 | +0.44(+1.23%) |
May 13, 2016 | 36.21 | 36.37 | 35.74 | 35.91 | 7,556 | -0.42(-1.15%) |
May 12, 2016 | 36.22 | 36.51 | 36.06 | 36.33 | 12,443 | +0.35(+0.97%) |
May 11, 2016 | 36.26 | 36.58 | 35.98 | 35.98 | 5,846 | +0.42(+1.17%) |
May 10, 2016 | 35.35 | 35.63 | 35.35 | 35.56 | 1,424 | +0.46(+1.32%) |
May 09, 2016 | 35.82 | 36.19 | 34.94 | 35.10 | 19,782 | -1.60(-4.36%) |
May 06, 2016 | 36.56 | 37.09 | 36.49 | 36.70 | 3,678 | -0.19(-0.50%) |
May 05, 2016 | 37.23 | 37.86 | 36.72 | 36.88 | 5,732 | -0.07(-0.19%) |
May 04, 2016 | 36.33 | 37.02 | 36.28 | 36.95 | 8,818 | -0.25(-0.68%) |
May 03, 2016 | 37.97 | 37.97 | 37.21 | 37.21 | 18,953 | -0.93(-2.43%) |