Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.98 | 42.26 | 41.76 | 42.19 | 157,283 | +0.09(+0.21%) |
Jul 28, 2016 | 41.35 | 42.25 | 40.94 | 42.10 | 164,575 | +0.73(+1.76%) |
Jul 27, 2016 | 41.00 | 41.41 | 40.63 | 41.37 | 133,712 | +0.43(+1.05%) |
Jul 26, 2016 | 40.47 | 41.57 | 40.47 | 40.94 | 98,102 | +0.35(+0.86%) |
Jul 25, 2016 | 40.25 | 40.61 | 39.71 | 40.59 | 80,486 | +0.39(+0.97%) |
Jul 22, 2016 | 39.34 | 40.23 | 39.25 | 40.20 | 114,938 | +0.76(+1.93%) |
Jul 21, 2016 | 40.61 | 40.83 | 38.76 | 39.44 | 195,785 | -1.28(-3.14%) |
Jul 20, 2016 | 40.29 | 41.73 | 40.01 | 40.72 | 240,266 | +0.69(+1.72%) |
Jul 19, 2016 | 40.65 | 40.93 | 39.75 | 40.03 | 251,512 | -0.63(-1.55%) |
Jul 18, 2016 | 41.22 | 41.22 | 40.28 | 40.66 | 284,126 | -0.48(-1.17%) |
Jul 15, 2016 | 42.06 | 42.36 | 40.99 | 41.14 | 339,040 | -0.88(-2.09%) |
Jul 14, 2016 | 42.52 | 42.96 | 41.81 | 42.02 | 366,025 | -0.50(-1.18%) |
Jul 13, 2016 | 41.50 | 42.79 | 41.18 | 42.52 | 452,374 | +1.18(+2.85%) |
Jul 12, 2016 | 40.26 | 41.46 | 40.11 | 41.34 | 292,202 | +1.22(+3.04%) |
Jul 11, 2016 | 40.40 | 40.40 | 39.76 | 40.12 | 299,775 | +0.09(+0.22%) |
Jul 08, 2016 | 39.75 | 40.21 | 39.28 | 40.03 | 197,852 | +0.75(+1.91%) |
Jul 07, 2016 | 39.57 | 39.93 | 38.95 | 39.28 | 169,275 | -0.27(-0.68%) |
Jul 06, 2016 | 39.44 | 39.65 | 39.02 | 39.55 | 135,273 | +0.01(+0.03%) |
Jul 05, 2016 | 39.70 | 40.52 | 39.08 | 39.54 | 120,628 | +0.14(+0.36%) |
Jul 01, 2016 | 39.48 | 39.40 | 39.40 | 39.40 | 126,400 | +0.05(+0.13%) |
Jun 30, 2016 | 39.23 | 39.46 | 38.87 | 39.35 | 135,733 | +0.09(+0.23%) |
Jun 29, 2016 | 37.75 | 39.34 | 37.75 | 39.26 | 171,239 | +1.76(+4.69%) |
Jun 28, 2016 | 37.70 | 37.70 | 36.15 | 37.50 | 245,055 | +0.48(+1.30%) |
Jun 27, 2016 | 37.38 | 37.64 | 35.90 | 37.02 | 454,484 | -0.98(-2.58%) |
Jun 24, 2016 | 38.66 | 38.99 | 37.16 | 38.00 | 1,209,686 | -2.14(-5.33%) |
Jun 23, 2016 | 40.07 | 40.39 | 39.51 | 40.14 | 157,894 | +0.44(+1.11%) |
Jun 22, 2016 | 39.73 | 40.17 | 39.31 | 39.70 | 99,023 | -0.13(-0.33%) |
Jun 21, 2016 | 40.04 | 40.45 | 39.33 | 39.83 | 112,163 | -0.13(-0.33%) |
Jun 20, 2016 | 39.56 | 40.36 | 39.07 | 39.96 | 211,353 | +0.90(+2.30%) |
Jun 17, 2016 | 39.77 | 39.98 | 38.84 | 39.06 | 169,318 | -0.61(-1.54%) |
Jun 16, 2016 | 39.37 | 39.84 | 39.10 | 39.67 | 103,075 | +0.07(+0.18%) |
Jun 15, 2016 | 40.00 | 40.50 | 39.41 | 39.60 | 219,299 | -0.04(-0.10%) |
Jun 14, 2016 | 38.79 | 39.96 | 38.45 | 39.64 | 207,440 | +0.79(+2.03%) |
Jun 13, 2016 | 38.39 | 39.19 | 37.90 | 38.85 | 181,293 | +0.19(+0.49%) |
Jun 10, 2016 | 39.02 | 39.48 | 38.49 | 38.66 | 123,792 | -0.75(-1.90%) |
Jun 09, 2016 | 39.88 | 40.00 | 38.89 | 39.41 | 170,152 | -0.66(-1.65%) |
Jun 08, 2016 | 40.50 | 41.23 | 39.95 | 40.07 | 201,936 | -0.31(-0.77%) |
Jun 07, 2016 | 39.16 | 40.50 | 38.92 | 40.38 | 359,071 | +1.55(+3.99%) |
Jun 06, 2016 | 38.35 | 39.54 | 38.35 | 38.83 | 198,382 | +0.49(+1.28%) |
Jun 03, 2016 | 38.77 | 38.78 | 38.03 | 38.34 | 288,399 | -0.42(-1.08%) |
Jun 02, 2016 | 39.02 | 39.31 | 38.63 | 38.76 | 269,469 | -0.25(-0.64%) |
Jun 01, 2016 | 40.10 | 40.20 | 38.88 | 39.01 | 414,695 | -1.13(-2.82%) |
May 31, 2016 | 38.75 | 40.14 | 38.52 | 40.14 | 483,256 | +1.40(+3.61%) |
May 27, 2016 | 38.10 | 38.74 | 38.74 | 38.74 | 188,200 | +0.63(+1.65%) |
May 26, 2016 | 38.17 | 38.45 | 37.81 | 38.11 | 72,613 | +0.24(+0.63%) |
May 25, 2016 | 38.53 | 38.73 | 37.80 | 37.87 | 112,738 | -0.48(-1.25%) |
May 24, 2016 | 38.54 | 38.95 | 38.19 | 38.35 | 200,859 | -0.08(-0.21%) |
May 23, 2016 | 37.71 | 38.96 | 37.49 | 38.43 | 150,938 | +0.82(+2.18%) |
May 20, 2016 | 37.52 | 37.90 | 37.21 | 37.61 | 169,031 | +0.32(+0.86%) |
May 19, 2016 | 37.13 | 38.02 | 36.81 | 37.29 | 513,060 | +0.05(+0.13%) |
May 18, 2016 | 36.93 | 37.59 | 36.75 | 37.24 | 115,214 | +0.27(+0.73%) |
May 17, 2016 | 37.92 | 38.13 | 36.72 | 36.97 | 198,691 | -0.98(-2.58%) |
May 16, 2016 | 38.30 | 38.53 | 37.89 | 37.95 | 271,762 | -0.13(-0.34%) |
May 13, 2016 | 39.50 | 39.50 | 37.86 | 38.08 | 184,438 | -1.50(-3.79%) |
May 12, 2016 | 38.54 | 39.90 | 37.82 | 39.58 | 391,039 | +1.23(+3.21%) |
May 11, 2016 | 38.17 | 39.14 | 38.17 | 38.35 | 383,321 | +0.15(+0.39%) |
May 10, 2016 | 35.06 | 39.22 | 35.01 | 38.20 | 1,228,803 | +2.14(+5.93%) |
May 09, 2016 | 35.23 | 37.44 | 34.86 | 36.06 | 321,292 | +0.74(+2.10%) |
May 06, 2016 | 34.34 | 35.60 | 34.34 | 35.32 | 232,797 | +0.52(+1.49%) |
May 05, 2016 | 34.43 | 34.92 | 34.17 | 34.80 | 93,288 | +0.40(+1.16%) |
May 04, 2016 | 33.61 | 34.73 | 33.60 | 34.40 | 196,153 | +0.09(+0.26%) |
May 03, 2016 | 34.72 | 34.88 | 33.87 | 34.31 | 105,176 | -0.83(-2.36%) |