Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.98 | 40.47 | 39.89 | 40.08 | 17,350 | +1.92(+5.02%) |
Jul 28, 2016 | 37.53 | 38.45 | 37.28 | 38.16 | 3,041 | -0.19(-0.50%) |
Jul 27, 2016 | 38.91 | 38.91 | 38.03 | 38.36 | 4,095 | +0.22(+0.57%) |
Jul 26, 2016 | 38.60 | 38.60 | 37.85 | 38.14 | 5,845 | +0.11(+0.30%) |
Jul 25, 2016 | 38.30 | 38.30 | 37.57 | 38.03 | 2,406 | -0.19(-0.50%) |
Jul 22, 2016 | 38.41 | 38.42 | 38.18 | 38.22 | 5,272 | +0.34(+0.89%) |
Jul 21, 2016 | 37.71 | 38.08 | 37.64 | 37.88 | 4,707 | -1.17(-3.00%) |
Jul 20, 2016 | 38.74 | 39.13 | 38.58 | 39.05 | 5,543 | +1.17(+3.09%) |
Jul 19, 2016 | 37.94 | 38.03 | 37.73 | 37.88 | 4,043 | -0.68(-1.77%) |
Jul 18, 2016 | 38.66 | 38.86 | 38.56 | 38.56 | 4,569 | +0.10(+0.26%) |
Jul 15, 2016 | 38.69 | 38.69 | 38.42 | 38.47 | 2,928 | -0.49(-1.26%) |
Jul 14, 2016 | 38.91 | 39.26 | 38.73 | 38.96 | 15,969 | +0.31(+0.81%) |
Jul 13, 2016 | 38.89 | 38.89 | 38.35 | 38.64 | 7,454 | -0.42(-1.08%) |
Jul 12, 2016 | 39.30 | 39.38 | 38.85 | 39.06 | 26,658 | +0.87(+2.27%) |
Jul 11, 2016 | 37.87 | 38.62 | 37.75 | 38.20 | 34,972 | +2.37(+6.61%) |
Jul 08, 2016 | 34.89 | 35.83 | 34.77 | 35.83 | 2,516 | +1.06(+3.04%) |
Jul 07, 2016 | 35.17 | 35.21 | 34.77 | 34.77 | 2,423 | +0.07(+0.20%) |
Jul 06, 2016 | 34.25 | 34.70 | 33.91 | 34.70 | 6,049 | -0.19(-0.53%) |
Jul 05, 2016 | 35.23 | 35.25 | 34.89 | 34.89 | 6,186 | -0.13(-0.36%) |
Jul 01, 2016 | 35.22 | 35.02 | 35.02 | 35.02 | 4,910 | +0.11(+0.31%) |
Jun 30, 2016 | 34.40 | 35.08 | 34.40 | 34.91 | 3,373 | -1.00(-2.78%) |
Jun 29, 2016 | 35.54 | 36.11 | 35.54 | 35.91 | 32,201 | +1.28(+3.70%) |
Jun 28, 2016 | 34.47 | 34.76 | 33.72 | 34.63 | 14,964 | +1.33(+3.99%) |
Jun 27, 2016 | 33.56 | 33.63 | 31.98 | 33.30 | 8,158 | -0.73(-2.15%) |
Jun 24, 2016 | 32.94 | 34.82 | 32.94 | 34.03 | 28,117 | -3.80(-10.05%) |
Jun 23, 2016 | 37.91 | 37.99 | 37.75 | 37.83 | 7,531 | +1.70(+4.71%) |
Jun 22, 2016 | 36.76 | 37.24 | 36.13 | 36.13 | 13,395 | -1.01(-2.71%) |
Jun 21, 2016 | 37.54 | 38.07 | 37.10 | 37.14 | 15,152 | +0.97(+2.68%) |
Jun 20, 2016 | 36.74 | 36.90 | 36.17 | 36.17 | 4,752 | +2.49(+7.40%) |
Jun 17, 2016 | 33.68 | 33.68 | 33.68 | 33.68 | 3,329 | -0.38(-1.12%) |
Jun 16, 2016 | 33.24 | 34.09 | 32.70 | 34.06 | 15,793 | -0.27(-0.80%) |
Jun 15, 2016 | 34.61 | 34.97 | 34.33 | 34.33 | 2,711 | +1.06(+3.17%) |
Jun 14, 2016 | 33.61 | 33.61 | 32.93 | 33.28 | 4,161 | -0.75(-2.21%) |
Jun 13, 2016 | 34.35 | 34.75 | 34.03 | 34.03 | 2,990 | -1.96(-5.43%) |
Jun 10, 2016 | 36.59 | 36.59 | 35.68 | 35.98 | 3,782 | -2.16(-5.66%) |
Jun 09, 2016 | 37.96 | 38.16 | 37.66 | 38.14 | 6,621 | -1.19(-3.03%) |
Jun 08, 2016 | 39.57 | 39.58 | 39.34 | 39.34 | 6,087 | +0.53(+1.36%) |
Jun 07, 2016 | 38.72 | 39.11 | 38.72 | 38.81 | 4,653 | +0.48(+1.25%) |
Jun 06, 2016 | 37.81 | 38.33 | 37.81 | 38.33 | 9,324 | +1.49(+4.03%) |
Jun 03, 2016 | 36.98 | 36.98 | 36.26 | 36.84 | 3,358 | +0.58(+1.59%) |
Jun 02, 2016 | 36.08 | 36.41 | 35.83 | 36.27 | 1,946 | -0.88(-2.37%) |
Jun 01, 2016 | 37.25 | 37.38 | 37.13 | 37.15 | 3,930 | -0.39(-1.04%) |
May 31, 2016 | 37.83 | 37.99 | 37.37 | 37.54 | 11,792 | +0.91(+2.48%) |
May 27, 2016 | 36.69 | 36.63 | 36.63 | 36.63 | 3,375 | -0.29(-0.79%) |
May 26, 2016 | 36.63 | 36.92 | 36.43 | 36.92 | 4,411 | -0.29(-0.79%) |
May 25, 2016 | 36.97 | 37.35 | 36.97 | 37.22 | 9,012 | +0.81(+2.23%) |
May 24, 2016 | 36.02 | 36.40 | 36.02 | 36.40 | 2,711 | +0.72(+2.03%) |
May 23, 2016 | 35.94 | 35.95 | 35.54 | 35.68 | 1,808 | -0.07(-0.19%) |
May 20, 2016 | 35.84 | 35.88 | 35.56 | 35.75 | 1,516 | +0.42(+1.19%) |
May 19, 2016 | 35.13 | 35.33 | 34.83 | 35.33 | 4,736 | -0.70(-1.96%) |
May 18, 2016 | 36.56 | 37.03 | 35.97 | 36.03 | 3,895 | +0.01(+0.03%) |
May 17, 2016 | 36.44 | 36.63 | 36.02 | 36.02 | 1,370 | -0.50(-1.37%) |
May 16, 2016 | 35.88 | 36.59 | 35.88 | 36.52 | 3,096 | +1.33(+3.78%) |
May 13, 2016 | 35.26 | 35.57 | 35.19 | 35.19 | 3,217 | -1.44(-3.92%) |
May 12, 2016 | 37.05 | 37.10 | 36.57 | 36.63 | 2,399 | +0.46(+1.27%) |
May 11, 2016 | 36.93 | 36.93 | 36.17 | 36.17 | 2,360 | -1.87(-4.90%) |
May 10, 2016 | 37.05 | 38.09 | 37.04 | 38.04 | 5,744 | +2.52(+7.10%) |
May 09, 2016 | 35.95 | 36.15 | 35.52 | 35.52 | 1,748 | -0.00(-0.01%) |
May 06, 2016 | 35.71 | 35.71 | 35.52 | 35.52 | 511 | +0.60(+1.72%) |
May 05, 2016 | 35.02 | 35.03 | 34.76 | 34.92 | 3,019 | +0.48(+1.39%) |
May 04, 2016 | 34.61 | 34.70 | 34.21 | 34.44 | 4,150 | -0.90(-2.55%) |
May 03, 2016 | 35.82 | 35.82 | 35.01 | 35.34 | 4,283 | -1.37(-3.74%) |