Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.18 | 39.72 | 38.93 | 39.41 | 649,502 | +0.19(+0.48%) |
Jul 28, 2016 | 38.93 | 39.57 | 38.93 | 39.22 | 714,945 | +0.37(+0.95%) |
Jul 27, 2016 | 38.73 | 39.20 | 38.57 | 38.85 | 392,256 | +0.09(+0.23%) |
Jul 26, 2016 | 38.11 | 38.95 | 38.11 | 38.76 | 294,684 | +0.59(+1.55%) |
Jul 25, 2016 | 38.38 | 38.50 | 37.92 | 38.17 | 205,702 | -0.41(-1.06%) |
Jul 22, 2016 | 38.01 | 38.65 | 37.94 | 38.58 | 525,959 | +0.47(+1.23%) |
Jul 21, 2016 | 38.60 | 39.11 | 37.89 | 38.11 | 967,911 | -0.36(-0.94%) |
Jul 20, 2016 | 37.91 | 38.60 | 37.63 | 38.47 | 515,845 | +0.61(+1.61%) |
Jul 19, 2016 | 37.74 | 38.25 | 37.69 | 37.86 | 480,693 | -0.09(-0.24%) |
Jul 18, 2016 | 37.68 | 38.02 | 37.55 | 37.95 | 448,386 | +0.31(+0.82%) |
Jul 15, 2016 | 37.33 | 37.74 | 36.68 | 37.64 | 475,133 | +0.22(+0.59%) |
Jul 14, 2016 | 37.44 | 37.72 | 36.93 | 37.42 | 766,990 | +0.61(+1.66%) |
Jul 13, 2016 | 37.41 | 37.67 | 36.69 | 36.81 | 373,129 | -0.49(-1.31%) |
Jul 12, 2016 | 37.26 | 37.80 | 37.25 | 37.30 | 563,344 | +0.17(+0.46%) |
Jul 11, 2016 | 36.79 | 37.50 | 36.69 | 37.13 | 405,164 | +0.27(+0.73%) |
Jul 08, 2016 | 36.64 | 36.90 | 36.25 | 36.86 | 523,753 | +0.61(+1.68%) |
Jul 07, 2016 | 36.01 | 36.52 | 35.66 | 36.25 | 637,235 | +0.56(+1.57%) |
Jul 05, 2016 | 36.12 | 36.23 | 35.30 | 35.69 | 887,022 | -0.49(-1.35%) |
Jul 01, 2016 | 36.65 | 36.18 | 36.18 | 36.18 | 773,100 | -0.47(-1.28%) |
Jun 30, 2016 | 35.22 | 36.65 | 35.22 | 36.65 | 1,151,679 | +1.29(+3.65%) |
Jun 29, 2016 | 34.32 | 35.57 | 34.16 | 35.36 | 887,997 | +1.26(+3.70%) |
Jun 28, 2016 | 33.50 | 34.44 | 33.35 | 34.10 | 766,311 | +1.09(+3.30%) |
Jun 27, 2016 | 34.30 | 34.45 | 32.85 | 33.01 | 642,534 | -1.51(-4.37%) |
Jun 24, 2016 | 34.20 | 34.97 | 34.00 | 34.52 | 1,458,542 | -0.98(-2.76%) |
Jun 23, 2016 | 35.01 | 35.65 | 34.81 | 35.50 | 661,420 | +0.77(+2.22%) |
Jun 22, 2016 | 34.89 | 35.43 | 34.22 | 34.73 | 645,126 | -0.20(-0.57%) |
Jun 21, 2016 | 34.92 | 35.49 | 34.61 | 34.93 | 861,449 | -0.11(-0.31%) |
Jun 20, 2016 | 34.50 | 35.20 | 34.41 | 35.04 | 1,298,420 | +0.88(+2.58%) |
Jun 17, 2016 | 33.28 | 34.75 | 33.18 | 34.16 | 1,648,919 | +0.88(+2.64%) |
Jun 16, 2016 | 32.65 | 33.47 | 32.65 | 33.28 | 1,359,464 | +0.36(+1.09%) |
Jun 15, 2016 | 32.81 | 33.12 | 32.57 | 32.92 | 913,030 | +0.09(+0.27%) |
Jun 14, 2016 | 32.46 | 33.11 | 32.21 | 32.83 | 763,445 | +0.21(+0.64%) |
Jun 13, 2016 | 33.00 | 33.19 | 32.11 | 32.62 | 1,253,870 | +0.16(+0.49%) |
Jun 10, 2016 | 32.15 | 32.86 | 32.15 | 32.46 | 808,014 | -0.22(-0.67%) |
Jun 09, 2016 | 32.64 | 32.86 | 32.19 | 32.68 | 415,694 | -0.16(-0.49%) |
Jun 08, 2016 | 32.19 | 33.03 | 32.00 | 32.84 | 651,150 | +0.44(+1.36%) |
Jun 07, 2016 | 33.40 | 33.72 | 32.21 | 32.40 | 3,205,122 | +1.62(+5.26%) |
Jun 06, 2016 | 29.88 | 31.04 | 29.86 | 30.78 | 1,194,020 | +1.04(+3.50%) |
Jun 03, 2016 | 29.39 | 29.87 | 28.82 | 29.74 | 343,970 | +0.09(+0.30%) |
Jun 02, 2016 | 28.95 | 29.70 | 28.77 | 29.65 | 453,811 | +0.74(+2.56%) |
Jun 01, 2016 | 29.18 | 29.18 | 28.31 | 28.91 | 763,821 | -0.33(-1.13%) |
May 31, 2016 | 28.99 | 29.46 | 28.93 | 29.24 | 517,745 | +0.06(+0.21%) |
May 27, 2016 | 28.49 | 29.18 | 29.18 | 29.18 | 430,100 | +0.40(+1.39%) |
May 26, 2016 | 29.01 | 29.30 | 28.35 | 28.78 | 418,027 | -0.39(-1.34%) |
May 25, 2016 | 29.20 | 29.50 | 28.61 | 29.17 | 424,299 | +0.13(+0.45%) |
May 24, 2016 | 28.34 | 29.28 | 28.34 | 29.04 | 472,965 | +0.75(+2.65%) |
May 23, 2016 | 28.49 | 28.86 | 28.18 | 28.29 | 278,641 | -0.01(-0.04%) |
May 20, 2016 | 27.79 | 28.43 | 27.43 | 28.30 | 690,043 | +0.54(+1.95%) |
May 19, 2016 | 29.03 | 29.78 | 27.21 | 27.76 | 1,137,982 | -1.28(-4.41%) |
May 18, 2016 | 28.50 | 29.29 | 26.77 | 29.04 | 2,017,476 | +0.47(+1.65%) |
May 17, 2016 | 29.11 | 29.58 | 28.51 | 28.57 | 914,651 | -0.43(-1.48%) |
May 16, 2016 | 28.38 | 29.08 | 27.95 | 29.00 | 617,951 | +0.77(+2.73%) |
May 13, 2016 | 28.42 | 29.00 | 28.11 | 28.23 | 728,779 | -0.13(-0.46%) |
May 12, 2016 | 28.00 | 28.59 | 27.95 | 28.36 | 558,277 | +0.36(+1.29%) |
May 11, 2016 | 27.69 | 28.32 | 27.57 | 28.00 | 448,579 | +0.15(+0.54%) |
May 10, 2016 | 27.51 | 28.39 | 27.34 | 27.85 | 476,068 | +0.55(+2.01%) |
May 09, 2016 | 27.44 | 27.65 | 26.85 | 27.30 | 548,551 | -0.11(-0.40%) |
May 06, 2016 | 26.99 | 27.66 | 26.95 | 27.41 | 820,320 | -0.08(-0.29%) |
May 05, 2016 | 29.48 | 29.48 | 27.30 | 27.49 | 1,475,042 | -1.56(-5.37%) |
May 04, 2016 | 29.70 | 30.50 | 28.61 | 29.05 | 3,427,094 | +3.33(+12.95%) |
May 03, 2016 | 26.06 | 26.44 | 25.31 | 25.72 | 1,653,807 | -0.25(-0.96%) |