Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.54 | 39.88 | 39.28 | 39.79 | 1,179,682 | +0.13(+0.34%) |
Jul 28, 2016 | 39.52 | 39.79 | 39.52 | 39.65 | 417,618 | -0.01(-0.02%) |
Jul 27, 2016 | 39.70 | 39.86 | 39.56 | 39.66 | 625,429 | -0.09(-0.22%) |
Jul 26, 2016 | 39.63 | 39.83 | 39.54 | 39.75 | 543,638 | +0.13(+0.32%) |
Jul 25, 2016 | 39.76 | 39.79 | 39.50 | 39.62 | 394,669 | -0.13(-0.34%) |
Jul 22, 2016 | 39.63 | 39.77 | 39.51 | 39.76 | 520,139 | +0.21(+0.54%) |
Jul 21, 2016 | 39.54 | 39.66 | 39.45 | 39.54 | 391,452 | -0.10(-0.24%) |
Jul 20, 2016 | 39.72 | 39.81 | 39.59 | 39.64 | 437,610 | -0.05(-0.12%) |
Jul 19, 2016 | 39.46 | 39.71 | 39.46 | 39.69 | 470,816 | -0.01(-0.02%) |
Jul 18, 2016 | 39.83 | 39.85 | 39.65 | 39.70 | 598,516 | -0.13(-0.34%) |
Jul 15, 2016 | 40.07 | 40.07 | 39.56 | 39.83 | 738,331 | -0.11(-0.27%) |
Jul 14, 2016 | 40.26 | 40.26 | 39.85 | 39.94 | 1,161,386 | +0.27(+0.68%) |
Jul 13, 2016 | 39.73 | 39.73 | 39.45 | 39.67 | 664,722 | +0.00(+0.00%) |
Jul 12, 2016 | 39.47 | 39.78 | 39.36 | 39.67 | 755,203 | +0.56(+1.43%) |
Jul 11, 2016 | 39.47 | 39.50 | 39.02 | 39.11 | 828,273 | -0.14(-0.37%) |
Jul 08, 2016 | 39.13 | 39.26 | 38.63 | 39.26 | 791,373 | +0.63(+1.62%) |
Jul 07, 2016 | 38.68 | 39.20 | 38.46 | 38.63 | 959,024 | +0.00(+0.00%) |
Jul 06, 2016 | 38.29 | 38.66 | 38.19 | 38.63 | 1,370,591 | +0.11(+0.27%) |
Jul 05, 2016 | 39.02 | 39.03 | 38.48 | 38.52 | 658,219 | -0.86(-2.18%) |
Jul 01, 2016 | 39.57 | 39.38 | 39.38 | 39.38 | 629,316 | -0.17(-0.44%) |
Jun 30, 2016 | 38.47 | 39.55 | 38.44 | 39.55 | 1,249,371 | +1.13(+2.93%) |
Jun 29, 2016 | 37.99 | 38.43 | 37.90 | 38.43 | 1,015,021 | +0.86(+2.28%) |
Jun 28, 2016 | 37.26 | 37.57 | 37.08 | 37.57 | 929,907 | +0.66(+1.80%) |
Jun 27, 2016 | 37.38 | 37.48 | 36.74 | 36.91 | 1,302,942 | -0.99(-2.62%) |
Jun 24, 2016 | 37.67 | 38.51 | 37.67 | 37.90 | 1,792,414 | -1.53(-3.88%) |
Jun 23, 2016 | 39.22 | 39.43 | 39.14 | 39.43 | 563,252 | +0.68(+1.76%) |
Jun 22, 2016 | 38.94 | 39.20 | 38.67 | 38.75 | 941,549 | -0.09(-0.22%) |
Jun 21, 2016 | 38.72 | 38.92 | 38.48 | 38.83 | 1,172,545 | +0.29(+0.75%) |
Jun 20, 2016 | 39.01 | 39.20 | 38.51 | 38.54 | 988,913 | +0.00(+0.00%) |
Jun 17, 2016 | 38.20 | 38.56 | 38.12 | 38.54 | 1,514,521 | +0.34(+0.88%) |
Jun 16, 2016 | 37.68 | 38.23 | 37.57 | 38.21 | 1,079,700 | +0.20(+0.53%) |
Jun 15, 2016 | 38.05 | 38.30 | 37.89 | 38.00 | 979,875 | +0.12(+0.30%) |
Jun 14, 2016 | 38.15 | 38.38 | 37.84 | 37.89 | 1,003,561 | -0.34(-0.88%) |
Jun 13, 2016 | 38.20 | 38.49 | 38.17 | 38.23 | 1,113,765 | -0.08(-0.20%) |
Jun 10, 2016 | 38.30 | 38.56 | 38.16 | 38.30 | 839,975 | -0.30(-0.77%) |
Jun 09, 2016 | 38.80 | 38.91 | 38.54 | 38.60 | 683,143 | -0.42(-1.09%) |
Jun 08, 2016 | 38.82 | 39.11 | 38.80 | 39.03 | 1,006,218 | +0.37(+0.95%) |
Jun 07, 2016 | 38.83 | 38.89 | 38.64 | 38.66 | 679,417 | -0.04(-0.10%) |
Jun 06, 2016 | 38.82 | 38.94 | 38.52 | 38.70 | 994,870 | -0.06(-0.15%) |
Jun 03, 2016 | 38.66 | 38.88 | 38.37 | 38.76 | 705,136 | -0.28(-0.72%) |
Jun 02, 2016 | 38.90 | 39.07 | 38.68 | 39.03 | 741,226 | +0.11(+0.27%) |
Jun 01, 2016 | 38.66 | 39.11 | 38.51 | 38.93 | 814,733 | -0.04(-0.10%) |
May 31, 2016 | 39.21 | 39.34 | 38.75 | 38.97 | 1,247,299 | -0.16(-0.42%) |
May 27, 2016 | 38.93 | 39.13 | 39.13 | 39.13 | 826,380 | +0.23(+0.60%) |
May 26, 2016 | 38.71 | 39.00 | 38.62 | 38.90 | 819,365 | +0.23(+0.60%) |
May 25, 2016 | 38.85 | 39.09 | 38.66 | 38.67 | 1,106,283 | -0.02(-0.05%) |
May 24, 2016 | 38.63 | 39.00 | 38.63 | 38.69 | 928,591 | +0.16(+0.42%) |
May 23, 2016 | 38.60 | 38.70 | 38.45 | 38.52 | 534,784 | -0.09(-0.22%) |
May 20, 2016 | 38.50 | 38.93 | 38.45 | 38.61 | 1,422,181 | +0.27(+0.70%) |
May 19, 2016 | 38.46 | 38.73 | 38.20 | 38.34 | 1,481,571 | -0.39(-1.02%) |
May 18, 2016 | 38.03 | 38.83 | 38.03 | 38.73 | 928,949 | +0.60(+1.56%) |
May 17, 2016 | 38.26 | 38.58 | 37.99 | 38.14 | 1,189,075 | -0.14(-0.38%) |
May 16, 2016 | 37.86 | 38.40 | 37.69 | 38.28 | 972,529 | +0.44(+1.17%) |
May 13, 2016 | 38.02 | 38.36 | 37.80 | 37.84 | 577,462 | -0.27(-0.71%) |
May 12, 2016 | 38.26 | 38.40 | 37.90 | 38.11 | 843,932 | +0.05(+0.13%) |
May 11, 2016 | 38.38 | 38.46 | 38.06 | 38.06 | 731,433 | -0.37(-0.98%) |
May 10, 2016 | 38.01 | 38.46 | 37.97 | 38.44 | 1,222,138 | +0.55(+1.45%) |
May 09, 2016 | 38.03 | 38.22 | 37.88 | 37.89 | 963,886 | -0.23(-0.61%) |
May 06, 2016 | 38.02 | 38.28 | 37.97 | 38.12 | 959,512 | -0.05(-0.13%) |
May 05, 2016 | 38.31 | 38.44 | 38.03 | 38.17 | 615,980 | -0.05(-0.13%) |
May 04, 2016 | 38.14 | 38.40 | 37.98 | 38.22 | 767,479 | -0.10(-0.25%) |
May 03, 2016 | 38.27 | 38.48 | 38.11 | 38.31 | 889,692 | -0.28(-0.72%) |