Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.25 | 41.36 | 40.81 | 41.10 | 185,399 | -0.23(-0.55%) |
Jul 28, 2016 | 41.10 | 41.37 | 40.89 | 41.33 | 102,419 | +0.10(+0.23%) |
Jul 27, 2016 | 41.20 | 41.39 | 40.96 | 41.24 | 110,234 | +0.11(+0.28%) |
Jul 26, 2016 | 40.98 | 41.28 | 40.69 | 41.12 | 174,304 | +0.26(+0.64%) |
Jul 25, 2016 | 40.71 | 41.06 | 40.47 | 40.86 | 125,875 | +0.07(+0.17%) |
Jul 22, 2016 | 40.53 | 40.97 | 40.33 | 40.79 | 120,773 | +0.19(+0.47%) |
Jul 21, 2016 | 40.51 | 40.74 | 40.25 | 40.60 | 208,469 | +0.13(+0.32%) |
Jul 20, 2016 | 40.10 | 40.62 | 39.91 | 40.47 | 188,756 | +0.37(+0.92%) |
Jul 19, 2016 | 40.28 | 40.33 | 39.95 | 40.10 | 174,210 | -0.37(-0.91%) |
Jul 18, 2016 | 40.61 | 40.73 | 40.30 | 40.47 | 112,756 | -0.12(-0.30%) |
Jul 15, 2016 | 40.77 | 41.07 | 40.29 | 40.59 | 148,254 | +0.06(+0.15%) |
Jul 14, 2016 | 40.91 | 40.91 | 40.40 | 40.53 | 102,972 | -0.03(-0.09%) |
Jul 13, 2016 | 40.72 | 40.77 | 40.31 | 40.56 | 160,531 | +0.01(+0.02%) |
Jul 12, 2016 | 40.75 | 40.82 | 40.24 | 40.55 | 180,701 | +0.19(+0.48%) |
Jul 11, 2016 | 39.99 | 40.45 | 39.36 | 40.36 | 121,584 | +0.35(+0.88%) |
Jul 08, 2016 | 39.56 | 40.05 | 39.16 | 40.01 | 170,488 | +0.85(+2.17%) |
Jul 07, 2016 | 39.49 | 39.83 | 38.81 | 39.16 | 182,197 | -0.25(-0.62%) |
Jul 06, 2016 | 39.06 | 39.55 | 38.68 | 39.41 | 206,791 | +0.29(+0.74%) |
Jul 05, 2016 | 39.00 | 39.37 | 38.75 | 39.12 | 146,037 | -0.16(-0.40%) |
Jul 01, 2016 | 39.46 | 39.27 | 39.27 | 39.27 | 144,946 | -0.25(-0.62%) |
Jun 30, 2016 | 38.58 | 39.54 | 38.28 | 39.52 | 168,316 | +1.14(+2.97%) |
Jun 29, 2016 | 38.26 | 38.53 | 37.88 | 38.38 | 148,826 | +0.67(+1.79%) |
Jun 28, 2016 | 38.29 | 38.33 | 37.52 | 37.71 | 217,752 | -0.41(-1.08%) |
Jun 27, 2016 | 38.43 | 38.54 | 37.56 | 38.12 | 214,325 | -0.86(-2.20%) |
Jun 24, 2016 | 39.24 | 39.38 | 38.47 | 38.98 | 682,918 | -1.72(-4.24%) |
Jun 23, 2016 | 40.26 | 40.71 | 40.26 | 40.70 | 140,235 | +0.88(+2.22%) |
Jun 22, 2016 | 39.71 | 39.96 | 39.51 | 39.82 | 165,207 | +0.13(+0.33%) |
Jun 21, 2016 | 39.70 | 39.84 | 39.36 | 39.69 | 132,456 | -0.24(-0.59%) |
Jun 20, 2016 | 40.08 | 40.49 | 39.89 | 39.92 | 163,737 | +0.29(+0.73%) |
Jun 17, 2016 | 40.11 | 40.27 | 39.32 | 39.63 | 390,665 | -0.36(-0.90%) |
Jun 16, 2016 | 39.50 | 40.03 | 39.15 | 39.99 | 126,530 | +0.24(+0.59%) |
Jun 15, 2016 | 40.76 | 40.76 | 39.70 | 39.76 | 205,387 | -0.95(-2.32%) |
Jun 14, 2016 | 40.38 | 40.76 | 39.84 | 40.70 | 158,272 | +0.31(+0.76%) |
Jun 13, 2016 | 40.45 | 40.47 | 39.99 | 40.40 | 214,471 | -0.14(-0.35%) |
Jun 10, 2016 | 40.71 | 40.82 | 40.30 | 40.54 | 294,096 | -0.73(-1.76%) |
Jun 09, 2016 | 40.87 | 41.31 | 40.54 | 41.26 | 263,279 | +0.19(+0.47%) |
Jun 08, 2016 | 40.56 | 41.17 | 40.56 | 41.07 | 171,548 | +0.53(+1.30%) |
Jun 07, 2016 | 40.35 | 40.72 | 40.20 | 40.54 | 112,354 | +0.25(+0.63%) |
Jun 06, 2016 | 39.86 | 40.51 | 39.57 | 40.29 | 167,603 | +0.53(+1.32%) |
Jun 03, 2016 | 39.38 | 39.81 | 38.98 | 39.77 | 222,818 | +0.33(+0.84%) |
Jun 02, 2016 | 39.49 | 39.81 | 39.23 | 39.43 | 213,308 | -0.20(-0.51%) |
Jun 01, 2016 | 39.44 | 39.70 | 38.94 | 39.63 | 184,757 | +0.06(+0.15%) |
May 31, 2016 | 39.61 | 39.81 | 39.30 | 39.57 | 220,029 | +0.03(+0.07%) |
May 27, 2016 | 39.01 | 39.55 | 39.55 | 39.55 | 184,809 | +0.60(+1.55%) |
May 26, 2016 | 39.28 | 39.44 | 38.92 | 38.94 | 120,113 | -0.39(-1.00%) |
May 25, 2016 | 38.99 | 39.37 | 38.99 | 39.34 | 148,451 | +0.32(+0.83%) |
May 24, 2016 | 38.22 | 39.06 | 38.16 | 39.01 | 261,735 | +1.11(+2.93%) |
May 23, 2016 | 37.82 | 38.18 | 37.54 | 37.90 | 203,932 | +0.07(+0.19%) |
May 20, 2016 | 37.59 | 38.03 | 37.58 | 37.83 | 188,470 | +0.32(+0.84%) |
May 19, 2016 | 37.96 | 38.29 | 37.32 | 37.52 | 158,957 | -0.56(-1.47%) |
May 18, 2016 | 37.91 | 38.45 | 37.40 | 38.08 | 184,586 | +0.02(+0.05%) |
May 17, 2016 | 38.22 | 38.89 | 37.90 | 38.06 | 213,905 | -0.16(-0.41%) |
May 16, 2016 | 38.01 | 38.42 | 37.90 | 38.22 | 352,586 | +0.30(+0.78%) |
May 13, 2016 | 38.30 | 38.38 | 37.84 | 37.92 | 225,629 | -0.43(-1.12%) |
May 12, 2016 | 38.99 | 38.99 | 38.04 | 38.35 | 201,287 | -0.43(-1.11%) |
May 11, 2016 | 39.10 | 39.10 | 38.51 | 38.78 | 177,737 | -0.30(-0.76%) |
May 10, 2016 | 38.80 | 39.12 | 38.62 | 39.07 | 176,737 | +0.35(+0.90%) |
May 09, 2016 | 39.07 | 39.42 | 38.64 | 38.72 | 195,046 | -0.43(-1.09%) |
May 06, 2016 | 38.80 | 39.24 | 38.52 | 39.15 | 340,986 | +0.33(+0.85%) |
May 05, 2016 | 39.25 | 39.57 | 38.78 | 38.82 | 229,635 | -0.28(-0.71%) |
May 04, 2016 | 39.23 | 39.39 | 38.83 | 39.10 | 174,273 | -0.28(-0.71%) |
May 03, 2016 | 39.72 | 40.02 | 38.89 | 39.38 | 227,010 | -0.70(-1.74%) |