Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.04 | 41.04 | 40.21 | 40.24 | 458,564 | -0.88(-2.14%) |
Jul 28, 2016 | 41.43 | 41.50 | 41.05 | 41.11 | 144,119 | -0.24(-0.58%) |
Jul 27, 2016 | 41.23 | 41.62 | 40.95 | 41.36 | 267,851 | +0.39(+0.95%) |
Jul 26, 2016 | 40.31 | 41.14 | 40.20 | 40.97 | 223,392 | +0.59(+1.47%) |
Jul 25, 2016 | 40.24 | 40.52 | 40.11 | 40.37 | 140,174 | +0.07(+0.17%) |
Jul 22, 2016 | 40.86 | 41.19 | 40.25 | 40.31 | 215,811 | -0.49(-1.20%) |
Jul 21, 2016 | 41.29 | 41.47 | 40.60 | 40.80 | 295,136 | -0.44(-1.06%) |
Jul 20, 2016 | 40.89 | 41.33 | 40.37 | 41.23 | 283,241 | +0.53(+1.31%) |
Jul 19, 2016 | 41.32 | 41.32 | 40.58 | 40.70 | 239,103 | -0.53(-1.29%) |
Jul 18, 2016 | 40.82 | 41.42 | 40.62 | 41.23 | 352,358 | +0.50(+1.23%) |
Jul 15, 2016 | 40.42 | 40.94 | 40.27 | 40.74 | 333,893 | +0.52(+1.28%) |
Jul 14, 2016 | 41.38 | 41.71 | 39.84 | 40.22 | 403,330 | -0.59(-1.46%) |
Jul 13, 2016 | 40.02 | 40.92 | 39.81 | 40.81 | 526,733 | +1.18(+2.97%) |
Jul 12, 2016 | 39.61 | 39.97 | 37.90 | 39.63 | 1,016,030 | -0.50(-1.24%) |
Jul 11, 2016 | 40.22 | 40.41 | 39.51 | 40.13 | 336,912 | +0.10(+0.26%) |
Jul 08, 2016 | 39.97 | 40.69 | 39.89 | 40.03 | 259,577 | +0.49(+1.25%) |
Jul 07, 2016 | 39.83 | 40.08 | 38.83 | 39.54 | 408,119 | -0.08(-0.19%) |
Jul 05, 2016 | 39.61 | 39.94 | 39.41 | 39.61 | 279,662 | -0.32(-0.80%) |
Jul 01, 2016 | 39.67 | 39.93 | 39.93 | 39.93 | 517,859 | +0.15(+0.37%) |
Jun 30, 2016 | 38.82 | 39.83 | 38.23 | 39.78 | 499,572 | +0.95(+2.45%) |
Jun 29, 2016 | 37.72 | 38.96 | 37.38 | 38.83 | 469,010 | +1.67(+4.48%) |
Jun 28, 2016 | 36.51 | 37.38 | 36.51 | 37.17 | 334,854 | +1.07(+2.97%) |
Jun 27, 2016 | 36.73 | 37.34 | 35.78 | 36.09 | 410,657 | -1.32(-3.53%) |
Jun 24, 2016 | 37.54 | 38.63 | 36.73 | 37.42 | 453,765 | -1.49(-3.84%) |
Jun 23, 2016 | 38.83 | 38.94 | 36.98 | 38.91 | 1,399,788 | +3.29(+9.23%) |
Jun 22, 2016 | 37.27 | 38.40 | 35.60 | 35.62 | 637,625 | -1.57(-4.22%) |
Jun 21, 2016 | 37.71 | 37.95 | 37.09 | 37.19 | 278,530 | -0.39(-1.03%) |
Jun 20, 2016 | 38.07 | 38.50 | 37.57 | 37.58 | 266,348 | -0.01(-0.02%) |
Jun 17, 2016 | 37.46 | 37.84 | 36.96 | 37.59 | 392,085 | +0.25(+0.67%) |
Jun 16, 2016 | 37.17 | 37.39 | 36.62 | 37.34 | 167,164 | +0.13(+0.35%) |
Jun 15, 2016 | 37.63 | 37.89 | 37.21 | 37.21 | 173,019 | -0.25(-0.66%) |
Jun 14, 2016 | 37.50 | 37.90 | 37.16 | 37.46 | 244,077 | -0.20(-0.52%) |
Jun 13, 2016 | 38.21 | 38.60 | 37.52 | 37.66 | 180,057 | -0.78(-2.03%) |
Jun 10, 2016 | 38.84 | 39.28 | 38.32 | 38.44 | 198,895 | -0.88(-2.25%) |
Jun 09, 2016 | 39.31 | 39.86 | 39.13 | 39.32 | 134,184 | -0.32(-0.80%) |
Jun 08, 2016 | 39.06 | 39.77 | 38.68 | 39.64 | 190,264 | +0.67(+1.72%) |
Jun 07, 2016 | 39.17 | 39.66 | 38.74 | 38.97 | 209,865 | -0.09(-0.22%) |
Jun 06, 2016 | 38.56 | 39.24 | 38.41 | 39.05 | 305,469 | +0.60(+1.56%) |
Jun 03, 2016 | 38.65 | 38.84 | 38.08 | 38.45 | 166,239 | -0.33(-0.84%) |
Jun 02, 2016 | 38.57 | 38.80 | 38.19 | 38.78 | 316,013 | +0.11(+0.29%) |
Jun 01, 2016 | 37.65 | 38.85 | 37.65 | 38.67 | 361,788 | -0.15(-0.38%) |
May 31, 2016 | 39.68 | 39.90 | 38.69 | 38.81 | 439,865 | -0.62(-1.57%) |
May 27, 2016 | 39.04 | 39.43 | 39.43 | 39.43 | 365,355 | +0.40(+1.03%) |
May 26, 2016 | 39.15 | 39.15 | 38.73 | 39.03 | 208,325 | +0.04(+0.11%) |
May 25, 2016 | 39.25 | 39.33 | 38.74 | 38.99 | 232,566 | -0.05(-0.13%) |
May 24, 2016 | 38.26 | 39.34 | 37.81 | 39.04 | 362,516 | +1.15(+3.04%) |
May 23, 2016 | 37.74 | 38.00 | 37.36 | 37.89 | 379,843 | +0.12(+0.32%) |
May 20, 2016 | 36.74 | 37.76 | 36.56 | 37.77 | 512,996 | +1.29(+3.53%) |
May 19, 2016 | 35.96 | 36.52 | 35.32 | 36.48 | 270,873 | +0.27(+0.73%) |
May 18, 2016 | 35.96 | 36.28 | 34.94 | 36.21 | 283,844 | +0.19(+0.52%) |
May 17, 2016 | 35.21 | 36.73 | 35.21 | 36.02 | 494,193 | +0.75(+2.12%) |
May 16, 2016 | 34.44 | 35.55 | 34.35 | 35.28 | 254,349 | +0.98(+2.85%) |
May 13, 2016 | 34.56 | 34.71 | 33.93 | 34.30 | 326,437 | -0.37(-1.06%) |
May 12, 2016 | 34.57 | 34.71 | 34.11 | 34.67 | 242,172 | +0.25(+0.72%) |
May 11, 2016 | 34.89 | 35.10 | 34.33 | 34.42 | 156,726 | -0.57(-1.62%) |
May 10, 2016 | 34.64 | 35.01 | 34.35 | 34.99 | 161,823 | +0.48(+1.38%) |
May 09, 2016 | 34.74 | 35.01 | 34.48 | 34.51 | 141,674 | -0.32(-0.91%) |
May 06, 2016 | 34.63 | 35.03 | 34.34 | 34.83 | 141,542 | +0.26(+0.74%) |
May 05, 2016 | 34.71 | 34.85 | 34.49 | 34.57 | 181,473 | +0.03(+0.10%) |
May 04, 2016 | 34.19 | 34.78 | 33.78 | 34.54 | 204,316 | +0.22(+0.65%) |
May 03, 2016 | 35.19 | 35.53 | 34.18 | 34.31 | 279,194 | -1.31(-3.68%) |