Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 38.89 | 39.52 | 38.75 | 39.27 | 282,601 | +0.64(+1.65%) |
Jul 28, 2016 | 38.71 | 38.91 | 38.63 | 38.64 | 174,338 | -0.08(-0.21%) |
Jul 27, 2016 | 39.02 | 39.02 | 38.54 | 38.72 | 209,599 | -0.07(-0.19%) |
Jul 26, 2016 | 39.41 | 39.41 | 38.71 | 38.79 | 135,088 | -0.48(-1.21%) |
Jul 25, 2016 | 39.35 | 39.42 | 38.92 | 39.27 | 198,751 | +0.01(+0.03%) |
Jul 22, 2016 | 39.37 | 39.53 | 39.19 | 39.25 | 193,799 | -0.13(-0.34%) |
Jul 21, 2016 | 39.74 | 39.74 | 39.24 | 39.39 | 150,645 | -0.23(-0.59%) |
Jul 20, 2016 | 40.09 | 40.09 | 39.60 | 39.62 | 179,462 | -0.30(-0.76%) |
Jul 19, 2016 | 39.96 | 40.04 | 39.70 | 39.92 | 124,242 | -0.10(-0.25%) |
Jul 18, 2016 | 39.74 | 40.10 | 39.74 | 40.02 | 211,590 | +0.26(+0.67%) |
Jul 15, 2016 | 40.06 | 40.13 | 39.53 | 39.76 | 222,429 | -0.09(-0.22%) |
Jul 14, 2016 | 39.95 | 40.12 | 39.83 | 39.84 | 181,017 | +0.06(+0.15%) |
Jul 13, 2016 | 39.76 | 39.91 | 39.53 | 39.78 | 243,450 | +0.15(+0.37%) |
Jul 12, 2016 | 38.80 | 39.76 | 38.57 | 39.64 | 720,944 | +0.93(+2.39%) |
Jul 11, 2016 | 38.51 | 38.72 | 38.19 | 38.71 | 223,303 | +0.21(+0.53%) |
Jul 08, 2016 | 38.01 | 38.67 | 37.82 | 38.51 | 360,488 | +0.60(+1.57%) |
Jul 07, 2016 | 38.00 | 38.15 | 37.78 | 37.91 | 255,813 | +0.00(+0.00%) |
Jul 06, 2016 | 37.54 | 37.94 | 37.34 | 37.91 | 257,083 | +0.49(+1.30%) |
Jul 05, 2016 | 37.29 | 37.61 | 36.91 | 37.42 | 278,475 | +0.20(+0.53%) |
Jul 01, 2016 | 37.88 | 37.23 | 37.23 | 37.23 | 240,357 | -0.66(-1.73%) |
Jun 30, 2016 | 36.46 | 37.89 | 36.46 | 37.88 | 372,913 | +1.37(+3.76%) |
Jun 29, 2016 | 36.55 | 36.71 | 36.18 | 36.51 | 301,506 | +0.13(+0.36%) |
Jun 28, 2016 | 36.44 | 36.56 | 36.06 | 36.38 | 213,984 | +0.17(+0.47%) |
Jun 27, 2016 | 36.06 | 36.29 | 35.66 | 36.21 | 252,426 | +0.01(+0.04%) |
Jun 24, 2016 | 35.51 | 36.35 | 35.44 | 36.20 | 322,728 | -0.22(-0.59%) |
Jun 23, 2016 | 36.51 | 36.53 | 36.17 | 36.41 | 136,789 | +0.42(+1.17%) |
Jun 22, 2016 | 35.98 | 36.41 | 35.95 | 35.99 | 156,127 | +0.07(+0.18%) |
Jun 21, 2016 | 36.13 | 36.13 | 35.71 | 35.93 | 186,791 | -0.14(-0.40%) |
Jun 20, 2016 | 36.32 | 36.64 | 35.93 | 36.07 | 148,581 | +0.22(+0.62%) |
Jun 17, 2016 | 36.53 | 36.53 | 35.67 | 35.85 | 511,325 | -0.60(-1.66%) |
Jun 16, 2016 | 36.16 | 36.59 | 35.99 | 36.45 | 137,697 | +0.16(+0.45%) |
Jun 15, 2016 | 36.35 | 36.73 | 36.22 | 36.29 | 225,351 | -0.18(-0.50%) |
Jun 14, 2016 | 36.07 | 36.50 | 35.85 | 36.47 | 219,842 | +0.28(+0.76%) |
Jun 13, 2016 | 36.22 | 36.66 | 36.03 | 36.20 | 216,070 | -0.19(-0.52%) |
Jun 10, 2016 | 36.30 | 36.55 | 36.01 | 36.39 | 149,314 | -0.16(-0.43%) |
Jun 09, 2016 | 36.37 | 36.65 | 35.48 | 36.55 | 264,056 | -0.05(-0.13%) |
Jun 08, 2016 | 36.19 | 36.75 | 36.19 | 36.59 | 187,771 | +0.35(+0.96%) |
Jun 07, 2016 | 36.77 | 36.77 | 36.12 | 36.24 | 299,465 | -0.50(-1.36%) |
Jun 06, 2016 | 36.45 | 36.91 | 36.22 | 36.74 | 148,078 | +0.28(+0.76%) |
Jun 03, 2016 | 36.42 | 36.56 | 36.22 | 36.47 | 209,824 | -0.03(-0.09%) |
Jun 02, 2016 | 36.66 | 36.66 | 36.20 | 36.50 | 153,803 | -0.26(-0.71%) |
Jun 01, 2016 | 35.87 | 36.91 | 35.65 | 36.76 | 292,383 | +0.87(+2.43%) |
May 31, 2016 | 36.56 | 36.71 | 35.51 | 35.89 | 280,165 | -0.56(-1.53%) |
May 27, 2016 | 36.63 | 36.45 | 36.45 | 36.45 | 244,930 | -0.16(-0.43%) |
May 26, 2016 | 37.38 | 37.62 | 36.51 | 36.60 | 348,426 | -0.81(-2.17%) |
May 25, 2016 | 36.07 | 37.81 | 35.76 | 37.42 | 593,795 | +1.19(+3.30%) |
May 24, 2016 | 36.07 | 36.55 | 35.84 | 36.22 | 249,263 | +0.36(+1.01%) |
May 23, 2016 | 35.66 | 35.95 | 35.36 | 35.86 | 185,927 | +0.28(+0.77%) |
May 20, 2016 | 35.53 | 35.74 | 35.32 | 35.59 | 246,264 | +0.09(+0.26%) |
May 19, 2016 | 35.67 | 35.98 | 35.38 | 35.50 | 177,264 | -0.38(-1.06%) |
May 18, 2016 | 35.67 | 36.28 | 35.37 | 35.88 | 162,681 | +0.14(+0.40%) |
May 17, 2016 | 36.20 | 36.49 | 35.57 | 35.73 | 163,708 | -0.66(-1.82%) |
May 16, 2016 | 36.10 | 36.68 | 35.84 | 36.39 | 116,412 | +0.18(+0.49%) |
May 13, 2016 | 36.56 | 36.73 | 36.16 | 36.22 | 143,647 | -0.43(-1.16%) |
May 12, 2016 | 36.92 | 37.19 | 36.33 | 36.64 | 200,266 | -0.26(-0.71%) |
May 11, 2016 | 37.19 | 37.23 | 36.83 | 36.91 | 135,226 | -0.29(-0.78%) |
May 10, 2016 | 36.49 | 37.24 | 36.47 | 37.19 | 156,664 | +0.86(+2.37%) |
May 09, 2016 | 36.74 | 36.96 | 36.32 | 36.34 | 344,954 | -0.39(-1.05%) |
May 06, 2016 | 36.15 | 36.72 | 36.09 | 36.72 | 252,776 | +0.40(+1.10%) |
May 05, 2016 | 36.16 | 36.73 | 35.92 | 36.32 | 241,703 | +0.21(+0.58%) |
May 04, 2016 | 35.90 | 36.29 | 35.47 | 36.11 | 232,068 | +0.00(+0.00%) |
May 03, 2016 | 36.05 | 36.57 | 35.67 | 36.11 | 206,689 | -0.23(-0.63%) |