Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.81 | 42.03 | 39.96 | 40.80 | 393,437 | -0.17(-0.41%) |
Jul 28, 2016 | 41.72 | 42.17 | 40.59 | 40.97 | 278,890 | -0.62(-1.49%) |
Jul 27, 2016 | 40.50 | 41.65 | 40.43 | 41.59 | 235,737 | +1.26(+3.12%) |
Jul 26, 2016 | 40.66 | 41.30 | 40.10 | 40.33 | 245,863 | -0.59(-1.44%) |
Jul 25, 2016 | 41.38 | 41.74 | 40.22 | 40.92 | 207,032 | -0.38(-0.92%) |
Jul 22, 2016 | 41.05 | 41.38 | 40.52 | 41.30 | 264,789 | +0.27(+0.66%) |
Jul 21, 2016 | 40.75 | 41.80 | 39.99 | 41.03 | 441,463 | +0.55(+1.36%) |
Jul 20, 2016 | 39.19 | 40.59 | 38.89 | 40.48 | 384,038 | +1.72(+4.44%) |
Jul 19, 2016 | 39.44 | 39.74 | 38.57 | 38.76 | 240,646 | -0.65(-1.65%) |
Jul 18, 2016 | 39.58 | 40.00 | 38.98 | 39.41 | 229,095 | -0.25(-0.63%) |
Jul 15, 2016 | 38.98 | 39.74 | 38.47 | 39.66 | 246,639 | +0.76(+1.95%) |
Jul 14, 2016 | 40.32 | 40.32 | 37.70 | 38.90 | 340,795 | -0.87(-2.19%) |
Jul 13, 2016 | 41.65 | 41.97 | 39.39 | 39.77 | 324,686 | -1.68(-4.05%) |
Jul 12, 2016 | 41.41 | 42.18 | 41.00 | 41.45 | 288,081 | +0.45(+1.10%) |
Jul 11, 2016 | 40.91 | 41.27 | 40.26 | 41.00 | 208,345 | +0.36(+0.89%) |
Jul 08, 2016 | 39.99 | 40.76 | 39.44 | 40.64 | 305,582 | +0.97(+2.45%) |
Jul 07, 2016 | 39.74 | 39.85 | 38.60 | 39.67 | 396,072 | +0.74(+1.90%) |
Jul 05, 2016 | 39.37 | 39.46 | 38.06 | 38.93 | 300,344 | -0.75(-1.89%) |
Jul 01, 2016 | 38.83 | 39.68 | 39.68 | 39.68 | 479,100 | +0.86(+2.22%) |
Jun 30, 2016 | 37.48 | 38.90 | 37.02 | 38.82 | 626,937 | +1.39(+3.71%) |
Jun 29, 2016 | 36.36 | 37.83 | 36.36 | 37.43 | 644,400 | +1.63(+4.55%) |
Jun 28, 2016 | 35.00 | 37.58 | 34.21 | 35.80 | 512,075 | +1.14(+3.29%) |
Jun 27, 2016 | 35.94 | 37.20 | 33.96 | 34.66 | 674,419 | -1.72(-4.73%) |
Jun 24, 2016 | 35.65 | 37.40 | 35.23 | 36.38 | 1,581,782 | -1.36(-3.60%) |
Jun 23, 2016 | 36.55 | 37.75 | 35.85 | 37.74 | 342,533 | +1.83(+5.10%) |
Jun 22, 2016 | 36.74 | 36.98 | 35.05 | 35.91 | 575,846 | -0.70(-1.91%) |
Jun 21, 2016 | 38.60 | 38.60 | 35.90 | 36.61 | 570,671 | -2.06(-5.33%) |
Jun 20, 2016 | 37.81 | 39.85 | 37.34 | 38.67 | 616,099 | +1.24(+3.31%) |
Jun 17, 2016 | 39.22 | 39.61 | 36.86 | 37.43 | 1,433,728 | -1.78(-4.54%) |
Jun 16, 2016 | 38.82 | 39.62 | 37.94 | 39.21 | 300,570 | +0.04(+0.10%) |
Jun 15, 2016 | 38.72 | 40.00 | 38.32 | 39.17 | 456,079 | +0.82(+2.14%) |
Jun 14, 2016 | 39.04 | 39.98 | 37.73 | 38.35 | 571,041 | -0.86(-2.19%) |
Jun 13, 2016 | 39.99 | 41.58 | 38.75 | 39.21 | 750,758 | -1.08(-2.68%) |
Jun 10, 2016 | 40.64 | 41.91 | 39.61 | 40.29 | 476,573 | -1.02(-2.47%) |
Jun 09, 2016 | 40.70 | 41.90 | 40.44 | 41.31 | 398,186 | +0.16(+0.39%) |
Jun 08, 2016 | 40.96 | 42.02 | 40.16 | 41.15 | 213,190 | +0.25(+0.61%) |
Jun 07, 2016 | 40.58 | 41.54 | 39.55 | 40.90 | 286,293 | -0.01(-0.02%) |
Jun 06, 2016 | 40.30 | 41.72 | 39.84 | 40.91 | 330,258 | +0.97(+2.43%) |
Jun 03, 2016 | 40.17 | 40.53 | 38.32 | 39.94 | 392,913 | -0.55(-1.36%) |
Jun 02, 2016 | 39.63 | 41.29 | 39.45 | 40.49 | 358,116 | +1.04(+2.64%) |
Jun 01, 2016 | 38.60 | 40.05 | 38.22 | 39.45 | 330,791 | +0.75(+1.94%) |
May 31, 2016 | 37.71 | 39.11 | 37.37 | 38.70 | 361,105 | +1.37(+3.67%) |
May 27, 2016 | 37.15 | 37.33 | 37.33 | 37.33 | 400,000 | +0.40(+1.08%) |
May 26, 2016 | 36.88 | 37.28 | 35.43 | 36.93 | 322,024 | -0.01(-0.03%) |
May 25, 2016 | 37.26 | 37.80 | 36.41 | 36.94 | 307,799 | +0.03(+0.08%) |
May 24, 2016 | 37.33 | 37.33 | 35.88 | 36.91 | 359,318 | +0.17(+0.46%) |
May 23, 2016 | 35.24 | 36.77 | 34.52 | 36.74 | 573,260 | +1.51(+4.29%) |
May 20, 2016 | 34.51 | 35.65 | 33.92 | 35.23 | 355,595 | +1.01(+2.95%) |
May 19, 2016 | 34.43 | 35.42 | 33.43 | 34.22 | 338,782 | -0.37(-1.07%) |
May 18, 2016 | 33.60 | 35.45 | 33.48 | 34.59 | 355,491 | +0.88(+2.61%) |
May 17, 2016 | 34.52 | 35.30 | 33.51 | 33.71 | 389,056 | -1.00(-2.88%) |
May 16, 2016 | 32.76 | 34.85 | 32.50 | 34.71 | 286,828 | +2.28(+7.03%) |
May 13, 2016 | 31.63 | 33.49 | 31.63 | 32.43 | 276,018 | +0.80(+2.53%) |
May 12, 2016 | 32.27 | 32.51 | 30.67 | 31.63 | 285,210 | -0.70(-2.17%) |
May 11, 2016 | 33.34 | 34.00 | 32.13 | 32.33 | 262,428 | -1.11(-3.32%) |
May 10, 2016 | 33.36 | 33.95 | 32.20 | 33.44 | 276,437 | +0.30(+0.91%) |
May 09, 2016 | 31.17 | 33.79 | 30.98 | 33.14 | 350,314 | +2.15(+6.94%) |
May 06, 2016 | 30.72 | 31.77 | 30.16 | 30.99 | 276,468 | -0.26(-0.83%) |
May 05, 2016 | 32.33 | 32.60 | 30.45 | 31.25 | 473,782 | -0.93(-2.89%) |
May 04, 2016 | 34.64 | 34.99 | 32.07 | 32.18 | 358,842 | -2.89(-8.24%) |
May 03, 2016 | 34.68 | 36.25 | 34.34 | 35.07 | 374,016 | -0.01(-0.03%) |