Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.66 | 39.79 | 39.23 | 39.64 | 718,736 | -0.09(-0.24%) |
Jul 28, 2016 | 39.97 | 39.97 | 39.46 | 39.73 | 666,282 | -0.25(-0.62%) |
Jul 27, 2016 | 40.40 | 40.40 | 39.86 | 39.98 | 721,288 | -0.37(-0.91%) |
Jul 26, 2016 | 40.00 | 40.40 | 39.99 | 40.35 | 936,552 | +0.46(+1.15%) |
Jul 25, 2016 | 39.92 | 40.04 | 39.74 | 39.89 | 642,274 | -0.16(-0.39%) |
Jul 22, 2016 | 39.70 | 40.23 | 39.45 | 40.05 | 704,996 | +0.05(+0.14%) |
Jul 21, 2016 | 39.50 | 40.47 | 39.50 | 39.99 | 944,722 | +0.34(+0.86%) |
Jul 20, 2016 | 39.77 | 39.77 | 39.38 | 39.65 | 596,561 | -0.02(-0.04%) |
Jul 19, 2016 | 39.87 | 39.94 | 39.51 | 39.66 | 527,018 | -0.17(-0.43%) |
Jul 18, 2016 | 39.99 | 40.12 | 39.58 | 39.84 | 684,013 | -0.21(-0.52%) |
Jul 15, 2016 | 40.09 | 40.47 | 40.02 | 40.05 | 602,588 | -0.01(-0.02%) |
Jul 14, 2016 | 40.47 | 40.47 | 39.89 | 40.05 | 753,369 | -0.04(-0.10%) |
Jul 13, 2016 | 40.45 | 40.45 | 39.86 | 40.09 | 551,925 | -0.06(-0.15%) |
Jul 12, 2016 | 39.92 | 40.26 | 39.88 | 40.16 | 634,500 | +0.39(+0.98%) |
Jul 11, 2016 | 39.63 | 39.86 | 39.42 | 39.77 | 469,146 | +0.20(+0.51%) |
Jul 08, 2016 | 39.30 | 39.60 | 38.90 | 39.56 | 840,416 | +0.66(+1.70%) |
Jul 07, 2016 | 38.85 | 39.46 | 38.65 | 38.90 | 826,184 | +0.05(+0.12%) |
Jul 06, 2016 | 38.38 | 38.89 | 38.23 | 38.86 | 949,035 | +0.39(+1.01%) |
Jul 05, 2016 | 38.83 | 38.86 | 38.22 | 38.47 | 829,254 | -0.54(-1.40%) |
Jul 01, 2016 | 38.54 | 39.01 | 39.01 | 39.01 | 800,926 | +0.36(+0.93%) |
Jun 30, 2016 | 37.35 | 38.66 | 37.21 | 38.65 | 1,024,058 | +1.49(+4.00%) |
Jun 29, 2016 | 36.89 | 37.23 | 36.68 | 37.17 | 548,645 | +0.69(+1.88%) |
Jun 28, 2016 | 35.94 | 36.48 | 35.69 | 36.48 | 632,406 | +0.71(+1.98%) |
Jun 27, 2016 | 36.18 | 36.22 | 35.55 | 35.77 | 624,226 | -0.69(-1.88%) |
Jun 24, 2016 | 36.90 | 37.29 | 36.38 | 36.46 | 949,586 | -1.53(-4.02%) |
Jun 23, 2016 | 37.83 | 38.01 | 37.70 | 37.98 | 635,763 | +0.65(+1.75%) |
Jun 22, 2016 | 37.31 | 37.50 | 37.27 | 37.33 | 461,147 | +0.09(+0.25%) |
Jun 21, 2016 | 37.53 | 37.59 | 37.24 | 37.24 | 456,768 | -0.29(-0.77%) |
Jun 20, 2016 | 37.70 | 37.75 | 37.43 | 37.52 | 377,319 | +0.49(+1.32%) |
Jun 17, 2016 | 36.82 | 37.08 | 36.52 | 37.03 | 740,956 | +0.07(+0.19%) |
Jun 16, 2016 | 36.54 | 37.05 | 36.29 | 36.96 | 399,893 | +0.34(+0.94%) |
Jun 15, 2016 | 36.82 | 36.95 | 36.56 | 36.62 | 420,687 | -0.02(-0.06%) |
Jun 14, 2016 | 36.40 | 36.75 | 36.38 | 36.64 | 552,297 | +0.10(+0.28%) |
Jun 13, 2016 | 37.12 | 37.14 | 36.48 | 36.54 | 427,179 | -0.76(-2.04%) |
Jun 10, 2016 | 37.31 | 37.56 | 37.06 | 37.31 | 448,672 | -0.34(-0.91%) |
Jun 09, 2016 | 37.63 | 37.73 | 37.38 | 37.65 | 424,133 | -0.16(-0.41%) |
Jun 08, 2016 | 37.56 | 37.84 | 37.50 | 37.80 | 270,066 | +0.22(+0.58%) |
Jun 07, 2016 | 37.57 | 37.72 | 37.29 | 37.59 | 319,782 | +0.33(+0.88%) |
Jun 06, 2016 | 37.23 | 37.45 | 37.07 | 37.26 | 336,210 | +0.10(+0.27%) |
Jun 03, 2016 | 37.13 | 37.27 | 36.89 | 37.16 | 308,982 | +0.02(+0.04%) |
Jun 02, 2016 | 36.93 | 37.16 | 36.70 | 37.14 | 429,017 | +0.05(+0.15%) |
Jun 01, 2016 | 36.92 | 37.12 | 36.74 | 37.09 | 311,279 | -0.02(-0.04%) |
May 31, 2016 | 37.21 | 37.38 | 37.00 | 37.10 | 602,574 | -0.13(-0.36%) |
May 27, 2016 | 36.85 | 37.24 | 37.24 | 37.24 | 627,225 | +0.43(+1.16%) |
May 26, 2016 | 36.74 | 36.93 | 36.59 | 36.81 | 384,782 | +0.10(+0.28%) |
May 25, 2016 | 36.49 | 36.92 | 36.49 | 36.71 | 522,586 | +0.29(+0.79%) |
May 24, 2016 | 36.13 | 36.50 | 36.13 | 36.42 | 384,235 | +0.47(+1.32%) |
May 23, 2016 | 36.08 | 36.40 | 35.92 | 35.94 | 373,923 | -0.11(-0.30%) |
May 20, 2016 | 35.80 | 36.22 | 35.80 | 36.05 | 569,911 | +0.29(+0.81%) |
May 19, 2016 | 35.34 | 35.77 | 35.04 | 35.77 | 558,530 | +0.30(+0.86%) |
May 18, 2016 | 35.77 | 36.14 | 35.38 | 35.46 | 452,218 | -0.34(-0.96%) |
May 17, 2016 | 36.34 | 36.50 | 35.45 | 35.80 | 753,352 | -0.67(-1.84%) |
May 16, 2016 | 36.00 | 36.61 | 36.00 | 36.47 | 345,163 | +0.45(+1.25%) |
May 13, 2016 | 36.64 | 36.64 | 35.88 | 36.02 | 502,284 | -0.78(-2.11%) |
May 12, 2016 | 36.64 | 36.99 | 36.64 | 36.80 | 498,217 | +0.38(+1.05%) |
May 11, 2016 | 36.65 | 36.88 | 36.36 | 36.42 | 332,887 | -0.21(-0.57%) |
May 10, 2016 | 36.35 | 36.63 | 36.27 | 36.63 | 526,289 | +0.33(+0.91%) |
May 09, 2016 | 36.24 | 36.50 | 36.17 | 36.30 | 523,385 | +0.08(+0.23%) |
May 06, 2016 | 36.12 | 36.33 | 35.97 | 36.21 | 699,840 | +0.08(+0.21%) |
May 05, 2016 | 36.18 | 36.33 | 35.99 | 36.13 | 544,665 | -0.02(-0.06%) |
May 04, 2016 | 36.17 | 36.34 | 35.92 | 36.16 | 756,306 | -0.21(-0.57%) |
May 03, 2016 | 36.57 | 36.72 | 36.02 | 36.37 | 460,466 | -0.56(-1.53%) |