Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.29 | 39.65 | 38.80 | 39.51 | 465,309 | +0.22(+0.56%) |
Jul 28, 2016 | 39.13 | 40.16 | 38.82 | 39.29 | 476,005 | -0.26(-0.66%) |
Jul 27, 2016 | 37.10 | 39.60 | 37.01 | 39.55 | 1,377,469 | +1.79(+4.74%) |
Jul 26, 2016 | 37.03 | 38.18 | 37.03 | 37.76 | 827,881 | +0.51(+1.37%) |
Jul 25, 2016 | 36.45 | 37.27 | 36.45 | 37.25 | 385,904 | +0.85(+2.35%) |
Jul 22, 2016 | 35.92 | 36.54 | 35.73 | 36.40 | 218,095 | +0.20(+0.54%) |
Jul 21, 2016 | 36.51 | 36.99 | 35.82 | 36.20 | 325,244 | -0.46(-1.25%) |
Jul 20, 2016 | 36.18 | 36.97 | 35.85 | 36.66 | 401,205 | +0.85(+2.37%) |
Jul 19, 2016 | 35.67 | 36.04 | 35.40 | 35.81 | 189,593 | +0.12(+0.34%) |
Jul 18, 2016 | 35.87 | 35.98 | 35.50 | 35.69 | 254,042 | +0.12(+0.34%) |
Jul 15, 2016 | 35.24 | 35.66 | 34.90 | 35.57 | 426,263 | +0.32(+0.91%) |
Jul 14, 2016 | 35.46 | 35.46 | 34.89 | 35.25 | 289,242 | +0.30(+0.86%) |
Jul 13, 2016 | 34.92 | 35.47 | 34.48 | 34.95 | 440,856 | +0.14(+0.40%) |
Jul 12, 2016 | 34.95 | 35.86 | 34.68 | 34.81 | 480,002 | +0.27(+0.78%) |
Jul 11, 2016 | 34.60 | 34.94 | 33.99 | 34.54 | 470,164 | +0.39(+1.14%) |
Jul 08, 2016 | 32.66 | 34.18 | 32.25 | 34.15 | 718,503 | +1.90(+5.89%) |
Jul 07, 2016 | 31.90 | 32.50 | 31.88 | 32.25 | 272,242 | +0.97(+3.10%) |
Jul 05, 2016 | 32.15 | 32.15 | 31.07 | 31.28 | 329,420 | -1.21(-3.72%) |
Jul 01, 2016 | 32.80 | 32.49 | 32.49 | 32.49 | 509,800 | -0.49(-1.49%) |
Jun 30, 2016 | 32.56 | 33.28 | 31.98 | 32.98 | 561,250 | +0.64(+1.98%) |
Jun 29, 2016 | 32.20 | 32.53 | 31.54 | 32.34 | 746,142 | +0.62(+1.95%) |
Jun 28, 2016 | 30.25 | 32.12 | 30.04 | 31.72 | 1,102,741 | +1.91(+6.43%) |
Jun 27, 2016 | 31.14 | 31.41 | 29.56 | 29.80 | 1,873,555 | -3.09(-9.38%) |
Jun 24, 2016 | 32.72 | 33.40 | 32.05 | 32.89 | 907,388 | -1.84(-5.30%) |
Jun 23, 2016 | 34.19 | 34.73 | 33.86 | 34.73 | 322,821 | +0.93(+2.75%) |
Jun 22, 2016 | 34.33 | 34.39 | 33.70 | 33.80 | 339,226 | -0.47(-1.37%) |
Jun 21, 2016 | 34.85 | 34.96 | 34.19 | 34.27 | 461,645 | -0.41(-1.18%) |
Jun 20, 2016 | 35.46 | 35.90 | 34.44 | 34.68 | 709,603 | -0.26(-0.74%) |
Jun 17, 2016 | 37.16 | 37.33 | 34.66 | 34.94 | 1,084,729 | -2.12(-5.72%) |
Jun 16, 2016 | 36.90 | 37.21 | 36.08 | 37.06 | 335,581 | -0.26(-0.70%) |
Jun 15, 2016 | 37.47 | 37.62 | 36.96 | 37.32 | 298,332 | -0.10(-0.27%) |
Jun 14, 2016 | 37.01 | 37.56 | 36.86 | 37.42 | 315,067 | +0.30(+0.79%) |
Jun 13, 2016 | 37.27 | 37.67 | 37.02 | 37.12 | 480,675 | -0.41(-1.11%) |
Jun 10, 2016 | 37.42 | 38.08 | 37.20 | 37.54 | 594,400 | -0.55(-1.44%) |
Jun 09, 2016 | 37.85 | 38.27 | 37.38 | 38.09 | 390,438 | +0.01(+0.03%) |
Jun 08, 2016 | 37.17 | 38.12 | 36.80 | 38.08 | 483,961 | +0.97(+2.61%) |
Jun 07, 2016 | 37.30 | 38.03 | 37.07 | 37.11 | 730,707 | +0.01(+0.03%) |
Jun 06, 2016 | 36.22 | 37.14 | 36.12 | 37.10 | 647,394 | +0.70(+1.92%) |
Jun 03, 2016 | 36.50 | 36.70 | 35.78 | 36.40 | 411,509 | -0.21(-0.57%) |
Jun 02, 2016 | 36.40 | 37.14 | 35.58 | 36.61 | 716,226 | -0.17(-0.46%) |
Jun 01, 2016 | 35.79 | 37.02 | 35.75 | 36.78 | 831,187 | +0.78(+2.17%) |
May 31, 2016 | 35.02 | 36.23 | 34.71 | 36.00 | 777,003 | +1.01(+2.89%) |
May 27, 2016 | 35.61 | 34.99 | 34.99 | 34.99 | 616,300 | -0.74(-2.07%) |
May 26, 2016 | 36.00 | 36.01 | 35.64 | 35.73 | 468,959 | -0.32(-0.89%) |
May 25, 2016 | 36.09 | 36.25 | 35.39 | 36.05 | 509,326 | +0.07(+0.19%) |
May 24, 2016 | 35.74 | 36.33 | 35.66 | 35.98 | 453,218 | +0.44(+1.24%) |
May 23, 2016 | 35.67 | 36.17 | 35.26 | 35.54 | 417,995 | -0.11(-0.31%) |
May 20, 2016 | 34.98 | 36.05 | 34.63 | 35.65 | 804,734 | +1.15(+3.33%) |
May 19, 2016 | 36.04 | 36.39 | 34.31 | 34.50 | 978,990 | -1.75(-4.83%) |
May 18, 2016 | 36.07 | 37.01 | 35.87 | 36.25 | 985,754 | -0.14(-0.38%) |
May 17, 2016 | 37.98 | 38.26 | 35.97 | 36.39 | 1,046,306 | -1.67(-4.39%) |
May 16, 2016 | 37.39 | 38.52 | 37.16 | 38.06 | 639,422 | +1.26(+3.42%) |
May 13, 2016 | 37.17 | 38.63 | 36.73 | 36.80 | 837,678 | -0.50(-1.34%) |
May 12, 2016 | 37.97 | 38.16 | 36.15 | 37.30 | 975,791 | -0.59(-1.56%) |
May 11, 2016 | 38.13 | 38.77 | 37.82 | 37.89 | 530,347 | -0.35(-0.92%) |
May 10, 2016 | 38.55 | 38.55 | 37.70 | 38.24 | 1,263,689 | -0.21(-0.55%) |
May 09, 2016 | 38.56 | 38.97 | 37.90 | 38.45 | 824,641 | -0.25(-0.65%) |
May 06, 2016 | 38.44 | 38.92 | 38.06 | 38.70 | 419,167 | +0.15(+0.39%) |
May 05, 2016 | 39.59 | 40.28 | 38.46 | 38.55 | 546,050 | -0.73(-1.86%) |
May 04, 2016 | 39.93 | 40.44 | 39.00 | 39.28 | 487,549 | -0.98(-2.43%) |
May 03, 2016 | 40.70 | 41.13 | 40.15 | 40.26 | 582,421 | -0.71(-1.73%) |