Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.30 | 39.78 | 39.05 | 39.38 | 1,059,068 | +0.03(+0.07%) |
Jul 28, 2016 | 37.87 | 39.53 | 37.81 | 39.35 | 1,103,525 | +1.31(+3.44%) |
Jul 27, 2016 | 38.63 | 39.05 | 37.93 | 38.04 | 1,428,823 | -1.08(-2.75%) |
Jul 26, 2016 | 41.80 | 42.46 | 38.28 | 39.12 | 1,768,100 | -0.45(-1.14%) |
Jul 25, 2016 | 39.83 | 39.86 | 39.39 | 39.57 | 601,470 | -0.27(-0.69%) |
Jul 22, 2016 | 39.38 | 39.86 | 39.20 | 39.84 | 1,058,351 | +0.46(+1.17%) |
Jul 21, 2016 | 39.88 | 39.89 | 39.13 | 39.38 | 945,587 | -0.54(-1.35%) |
Jul 20, 2016 | 39.73 | 40.07 | 39.48 | 39.92 | 527,599 | +0.44(+1.11%) |
Jul 19, 2016 | 39.17 | 39.63 | 38.88 | 39.48 | 503,617 | +0.30(+0.77%) |
Jul 18, 2016 | 39.08 | 39.39 | 39.06 | 39.17 | 329,504 | +0.03(+0.08%) |
Jul 15, 2016 | 39.34 | 39.57 | 39.07 | 39.15 | 446,433 | -0.18(-0.45%) |
Jul 14, 2016 | 39.57 | 39.68 | 39.21 | 39.32 | 647,165 | -0.11(-0.27%) |
Jul 13, 2016 | 39.56 | 39.97 | 39.35 | 39.43 | 493,773 | -0.06(-0.15%) |
Jul 12, 2016 | 39.37 | 39.59 | 39.15 | 39.49 | 446,284 | +0.12(+0.30%) |
Jul 11, 2016 | 39.51 | 39.65 | 39.29 | 39.37 | 427,514 | +0.05(+0.12%) |
Jul 08, 2016 | 38.80 | 39.60 | 38.52 | 39.32 | 1,002,121 | +0.80(+2.08%) |
Jul 07, 2016 | 38.45 | 38.94 | 38.35 | 38.52 | 1,205,326 | +0.28(+0.74%) |
Jul 06, 2016 | 37.71 | 38.38 | 37.22 | 38.24 | 2,599,595 | +0.36(+0.96%) |
Jul 05, 2016 | 37.40 | 38.01 | 37.18 | 37.87 | 594,005 | +0.35(+0.94%) |
Jul 01, 2016 | 37.64 | 37.52 | 37.52 | 37.52 | 1,072,162 | -0.10(-0.26%) |
Jun 30, 2016 | 36.99 | 37.70 | 36.97 | 37.62 | 649,530 | +0.59(+1.58%) |
Jun 29, 2016 | 36.80 | 37.25 | 36.53 | 37.03 | 866,268 | +0.66(+1.80%) |
Jun 28, 2016 | 35.23 | 36.40 | 35.17 | 36.38 | 457,599 | +1.33(+3.79%) |
Jun 27, 2016 | 35.21 | 35.49 | 34.74 | 35.05 | 1,059,313 | -0.57(-1.59%) |
Jun 24, 2016 | 35.62 | 36.25 | 35.31 | 35.62 | 1,035,912 | -1.34(-3.62%) |
Jun 23, 2016 | 37.28 | 37.31 | 36.74 | 36.96 | 723,945 | +0.08(+0.21%) |
Jun 22, 2016 | 37.11 | 37.23 | 36.82 | 36.88 | 285,495 | -0.26(-0.71%) |
Jun 21, 2016 | 37.05 | 37.39 | 36.84 | 37.14 | 679,798 | +0.08(+0.21%) |
Jun 20, 2016 | 37.34 | 37.40 | 36.94 | 37.06 | 298,942 | +0.08(+0.21%) |
Jun 17, 2016 | 37.06 | 37.19 | 36.61 | 36.98 | 684,436 | +0.01(+0.03%) |
Jun 16, 2016 | 36.66 | 37.07 | 36.39 | 36.97 | 263,732 | +0.13(+0.34%) |
Jun 15, 2016 | 36.76 | 37.03 | 36.70 | 36.85 | 352,609 | +0.10(+0.27%) |
Jun 14, 2016 | 36.62 | 36.86 | 36.43 | 36.75 | 316,002 | +0.09(+0.24%) |
Jun 13, 2016 | 36.96 | 37.18 | 36.62 | 36.66 | 205,391 | -0.47(-1.26%) |
Jun 10, 2016 | 37.25 | 37.45 | 37.06 | 37.13 | 281,876 | -0.36(-0.96%) |
Jun 09, 2016 | 37.70 | 37.98 | 37.48 | 37.49 | 327,854 | -0.38(-1.01%) |
Jun 08, 2016 | 37.95 | 38.19 | 37.70 | 37.87 | 303,871 | -0.11(-0.28%) |
Jun 07, 2016 | 38.02 | 38.22 | 37.63 | 37.98 | 385,239 | +0.16(+0.41%) |
Jun 06, 2016 | 37.24 | 37.96 | 37.21 | 37.83 | 380,966 | +0.62(+1.66%) |
Jun 03, 2016 | 36.52 | 37.37 | 36.11 | 37.21 | 447,241 | +0.68(+1.87%) |
Jun 02, 2016 | 36.53 | 36.87 | 36.32 | 36.52 | 344,428 | -0.13(-0.35%) |
Jun 01, 2016 | 36.25 | 36.70 | 36.25 | 36.65 | 375,502 | +0.22(+0.59%) |
May 31, 2016 | 36.62 | 36.70 | 36.31 | 36.44 | 363,854 | -0.15(-0.40%) |
May 27, 2016 | 36.44 | 36.58 | 36.58 | 36.58 | 383,163 | +0.15(+0.40%) |
May 26, 2016 | 36.32 | 36.61 | 36.22 | 36.44 | 614,762 | +0.12(+0.32%) |
May 25, 2016 | 36.66 | 36.66 | 36.22 | 36.32 | 585,276 | -0.24(-0.67%) |
May 24, 2016 | 36.26 | 36.65 | 36.23 | 36.56 | 479,575 | +0.54(+1.49%) |
May 23, 2016 | 36.17 | 36.35 | 35.96 | 36.03 | 239,916 | -0.19(-0.51%) |
May 20, 2016 | 35.67 | 36.41 | 35.67 | 36.21 | 350,023 | +0.62(+1.73%) |
May 19, 2016 | 35.28 | 35.81 | 35.14 | 35.60 | 427,739 | +0.07(+0.19%) |
May 18, 2016 | 35.75 | 36.02 | 35.43 | 35.53 | 371,146 | -0.28(-0.79%) |
May 17, 2016 | 36.21 | 36.50 | 35.66 | 35.81 | 302,638 | -0.57(-1.56%) |
May 16, 2016 | 36.29 | 36.48 | 35.84 | 36.38 | 320,311 | +0.10(+0.27%) |
May 13, 2016 | 36.11 | 36.54 | 36.08 | 36.28 | 338,607 | +0.03(+0.08%) |
May 12, 2016 | 36.50 | 36.52 | 36.08 | 36.25 | 312,248 | -0.09(-0.24%) |
May 11, 2016 | 36.34 | 36.71 | 36.19 | 36.34 | 556,461 | -0.04(-0.11%) |
May 10, 2016 | 35.66 | 36.40 | 35.53 | 36.38 | 344,760 | +0.88(+2.48%) |
May 09, 2016 | 35.30 | 35.78 | 35.17 | 35.50 | 282,907 | +0.14(+0.39%) |
May 06, 2016 | 35.28 | 35.60 | 34.92 | 35.36 | 310,568 | -0.06(-0.17%) |
May 05, 2016 | 34.72 | 35.73 | 34.34 | 35.42 | 945,630 | +0.76(+2.20%) |
May 04, 2016 | 34.70 | 34.85 | 34.52 | 34.66 | 401,319 | -0.21(-0.59%) |
May 03, 2016 | 34.87 | 35.21 | 34.69 | 34.86 | 254,258 | -0.27(-0.78%) |