Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.54 | 38.80 | 37.56 | 37.85 | 3,287,879 | -1.41(-3.59%) |
Jul 28, 2016 | 38.52 | 39.33 | 38.36 | 39.26 | 2,030,578 | +0.71(+1.85%) |
Jul 27, 2016 | 38.90 | 38.99 | 38.29 | 38.55 | 882,604 | -0.17(-0.43%) |
Jul 26, 2016 | 38.58 | 38.74 | 38.41 | 38.71 | 722,961 | +0.20(+0.52%) |
Jul 25, 2016 | 38.48 | 38.61 | 38.22 | 38.51 | 694,623 | +0.01(+0.04%) |
Jul 22, 2016 | 38.19 | 38.51 | 38.03 | 38.50 | 690,574 | +0.40(+1.04%) |
Jul 21, 2016 | 38.60 | 38.65 | 37.93 | 38.10 | 787,771 | -0.45(-1.16%) |
Jul 20, 2016 | 38.40 | 38.68 | 38.26 | 38.55 | 635,278 | +0.21(+0.54%) |
Jul 19, 2016 | 38.16 | 38.43 | 38.13 | 38.34 | 714,919 | +0.06(+0.15%) |
Jul 18, 2016 | 38.14 | 38.29 | 38.02 | 38.28 | 553,900 | +0.20(+0.53%) |
Jul 15, 2016 | 38.05 | 38.18 | 37.95 | 38.08 | 771,574 | +0.17(+0.44%) |
Jul 14, 2016 | 38.16 | 38.20 | 37.87 | 37.91 | 698,158 | +0.09(+0.25%) |
Jul 13, 2016 | 37.97 | 38.01 | 37.73 | 37.82 | 692,166 | -0.04(-0.11%) |
Jul 12, 2016 | 37.95 | 37.99 | 37.71 | 37.86 | 960,008 | +0.26(+0.69%) |
Jul 11, 2016 | 37.58 | 37.78 | 37.40 | 37.60 | 639,331 | +0.14(+0.38%) |
Jul 08, 2016 | 37.20 | 37.46 | 36.83 | 37.46 | 990,862 | +0.63(+1.72%) |
Jul 07, 2016 | 36.80 | 37.06 | 36.54 | 36.83 | 926,181 | +0.02(+0.06%) |
Jul 06, 2016 | 36.10 | 36.85 | 35.98 | 36.81 | 1,386,899 | +0.47(+1.29%) |
Jul 05, 2016 | 36.28 | 36.37 | 35.90 | 36.34 | 1,113,497 | -0.26(-0.71%) |
Jul 01, 2016 | 36.80 | 36.60 | 36.60 | 36.60 | 797,938 | -0.20(-0.55%) |
Jun 30, 2016 | 36.03 | 36.81 | 35.93 | 36.80 | 1,280,868 | +0.82(+2.28%) |
Jun 29, 2016 | 35.91 | 36.09 | 35.75 | 35.98 | 768,544 | +0.49(+1.38%) |
Jun 28, 2016 | 34.86 | 35.49 | 34.83 | 35.49 | 1,022,604 | +1.01(+2.92%) |
Jun 27, 2016 | 34.66 | 34.69 | 34.16 | 34.48 | 1,107,462 | -0.61(-1.74%) |
Jun 24, 2016 | 35.58 | 35.92 | 34.93 | 35.09 | 1,386,838 | -1.71(-4.64%) |
Jun 23, 2016 | 36.68 | 36.86 | 36.50 | 36.80 | 752,654 | +0.37(+1.01%) |
Jun 22, 2016 | 36.41 | 36.58 | 36.22 | 36.43 | 705,607 | +0.14(+0.38%) |
Jun 21, 2016 | 36.44 | 36.47 | 36.11 | 36.29 | 717,996 | -0.04(-0.10%) |
Jun 20, 2016 | 36.42 | 36.62 | 36.29 | 36.33 | 727,292 | +0.28(+0.78%) |
Jun 17, 2016 | 35.91 | 36.19 | 35.90 | 36.05 | 1,289,018 | +0.08(+0.22%) |
Jun 16, 2016 | 35.74 | 36.03 | 35.49 | 35.97 | 728,368 | +0.15(+0.42%) |
Jun 15, 2016 | 35.74 | 36.07 | 35.64 | 35.82 | 699,236 | +0.22(+0.61%) |
Jun 14, 2016 | 35.44 | 35.64 | 35.28 | 35.60 | 650,461 | +0.04(+0.12%) |
Jun 13, 2016 | 35.91 | 36.14 | 35.52 | 35.56 | 1,085,617 | -0.31(-0.86%) |
Jun 10, 2016 | 35.98 | 36.01 | 35.65 | 35.87 | 834,417 | -0.51(-1.40%) |
Jun 09, 2016 | 36.15 | 36.43 | 36.01 | 36.38 | 500,756 | -0.06(-0.18%) |
Jun 08, 2016 | 36.33 | 36.50 | 36.24 | 36.44 | 695,421 | +0.16(+0.45%) |
Jun 07, 2016 | 36.20 | 36.45 | 36.08 | 36.28 | 771,913 | +0.05(+0.14%) |
Jun 06, 2016 | 35.98 | 36.43 | 35.78 | 36.23 | 1,329,877 | +0.29(+0.80%) |
Jun 03, 2016 | 36.29 | 36.47 | 35.86 | 35.94 | 1,070,988 | -0.54(-1.47%) |
Jun 02, 2016 | 36.13 | 36.48 | 36.03 | 36.48 | 1,341,895 | +0.27(+0.75%) |
Jun 01, 2016 | 35.81 | 36.23 | 35.61 | 36.21 | 1,473,580 | +0.26(+0.74%) |
May 31, 2016 | 35.57 | 35.98 | 35.40 | 35.94 | 1,710,616 | +0.34(+0.94%) |
May 27, 2016 | 35.23 | 35.60 | 35.60 | 35.60 | 623,129 | +0.29(+0.81%) |
May 26, 2016 | 35.46 | 35.55 | 35.24 | 35.32 | 581,604 | -0.09(-0.24%) |
May 25, 2016 | 35.65 | 35.92 | 35.39 | 35.40 | 680,156 | -0.27(-0.76%) |
May 24, 2016 | 35.07 | 35.76 | 35.03 | 35.68 | 800,595 | +0.79(+2.28%) |
May 23, 2016 | 34.90 | 34.99 | 34.78 | 34.88 | 520,269 | -0.06(-0.16%) |
May 20, 2016 | 34.95 | 35.00 | 34.63 | 34.94 | 695,253 | +0.24(+0.70%) |
May 19, 2016 | 34.52 | 34.78 | 34.29 | 34.70 | 644,410 | +0.01(+0.02%) |
May 18, 2016 | 34.65 | 35.08 | 34.47 | 34.69 | 949,170 | -0.02(-0.06%) |
May 17, 2016 | 35.00 | 35.20 | 34.64 | 34.71 | 1,215,377 | -0.39(-1.12%) |
May 16, 2016 | 34.97 | 35.25 | 34.93 | 35.10 | 1,045,576 | +0.20(+0.57%) |
May 13, 2016 | 35.22 | 35.38 | 34.83 | 34.90 | 1,049,976 | -0.44(-1.25%) |
May 12, 2016 | 35.30 | 35.44 | 35.14 | 35.35 | 688,740 | +0.26(+0.73%) |
May 11, 2016 | 35.47 | 35.59 | 35.04 | 35.09 | 831,009 | -0.49(-1.37%) |
May 10, 2016 | 35.54 | 36.08 | 35.50 | 35.58 | 1,152,198 | +0.11(+0.32%) |
May 09, 2016 | 35.14 | 35.50 | 35.06 | 35.46 | 1,680,121 | +0.36(+1.02%) |
May 06, 2016 | 34.95 | 35.23 | 34.84 | 35.10 | 1,149,074 | +0.11(+0.31%) |
May 05, 2016 | 35.18 | 35.40 | 34.95 | 35.00 | 985,337 | -0.21(-0.59%) |
May 04, 2016 | 35.42 | 35.46 | 34.90 | 35.20 | 1,346,702 | -0.31(-0.87%) |
May 03, 2016 | 35.38 | 35.60 | 34.97 | 35.51 | 1,935,856 | -0.12(-0.34%) |