Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 40.80 | 41.42 | 40.54 | 40.82 | 266,262 | -0.15(-0.37%) |
Jul 28, 2016 | 40.24 | 41.15 | 39.73 | 40.97 | 282,142 | +0.59(+1.46%) |
Jul 27, 2016 | 41.40 | 41.56 | 39.33 | 40.38 | 563,457 | -0.75(-1.82%) |
Jul 26, 2016 | 40.52 | 41.27 | 40.31 | 41.13 | 265,701 | +0.74(+1.83%) |
Jul 25, 2016 | 40.62 | 40.85 | 40.02 | 40.39 | 232,026 | -0.31(-0.76%) |
Jul 22, 2016 | 39.60 | 40.70 | 39.52 | 40.70 | 222,524 | +1.10(+2.77%) |
Jul 21, 2016 | 39.24 | 39.62 | 39.02 | 39.60 | 207,862 | +0.29(+0.74%) |
Jul 20, 2016 | 39.99 | 40.22 | 39.30 | 39.31 | 187,445 | -0.58(-1.45%) |
Jul 19, 2016 | 40.05 | 40.60 | 39.85 | 39.89 | 162,709 | -0.15(-0.37%) |
Jul 18, 2016 | 40.65 | 40.65 | 39.83 | 40.04 | 242,099 | -0.76(-1.86%) |
Jul 15, 2016 | 40.96 | 41.30 | 40.24 | 40.80 | 242,430 | +0.17(+0.42%) |
Jul 14, 2016 | 41.29 | 41.41 | 40.56 | 40.63 | 197,027 | -0.36(-0.88%) |
Jul 13, 2016 | 40.78 | 41.31 | 40.36 | 40.99 | 348,436 | +0.50(+1.23%) |
Jul 12, 2016 | 40.58 | 40.87 | 40.07 | 40.49 | 218,090 | +0.22(+0.54%) |
Jul 11, 2016 | 39.93 | 40.40 | 39.81 | 40.27 | 195,725 | +0.43(+1.08%) |
Jul 08, 2016 | 38.65 | 39.95 | 38.32 | 39.84 | 162,942 | +1.53(+3.98%) |
Jul 07, 2016 | 38.49 | 38.83 | 38.06 | 38.32 | 123,174 | +0.22(+0.58%) |
Jul 05, 2016 | 38.49 | 38.54 | 37.95 | 38.10 | 137,479 | -0.57(-1.47%) |
Jul 01, 2016 | 38.27 | 38.67 | 38.67 | 38.67 | 146,429 | +0.41(+1.07%) |
Jun 30, 2016 | 37.87 | 38.28 | 37.87 | 38.26 | 253,542 | +0.52(+1.37%) |
Jun 29, 2016 | 37.97 | 38.43 | 37.41 | 37.74 | 254,871 | +0.20(+0.53%) |
Jun 28, 2016 | 37.79 | 38.22 | 37.23 | 37.54 | 201,402 | +0.23(+0.61%) |
Jun 27, 2016 | 37.75 | 38.09 | 36.58 | 37.31 | 291,835 | -1.00(-2.60%) |
Jun 24, 2016 | 38.46 | 39.13 | 37.57 | 38.31 | 320,292 | -2.04(-5.07%) |
Jun 23, 2016 | 40.27 | 40.59 | 39.97 | 40.35 | 182,044 | +0.52(+1.30%) |
Jun 22, 2016 | 39.76 | 39.93 | 39.14 | 39.83 | 185,549 | +0.18(+0.45%) |
Jun 21, 2016 | 40.31 | 40.31 | 39.46 | 39.65 | 236,674 | -0.70(-1.73%) |
Jun 20, 2016 | 40.40 | 41.00 | 40.32 | 40.35 | 144,118 | +0.52(+1.30%) |
Jun 17, 2016 | 39.26 | 39.91 | 39.16 | 39.83 | 458,944 | +0.65(+1.65%) |
Jun 16, 2016 | 39.49 | 39.60 | 38.78 | 39.18 | 249,520 | -0.62(-1.55%) |
Jun 15, 2016 | 39.74 | 40.46 | 39.46 | 39.80 | 259,382 | +0.35(+0.88%) |
Jun 14, 2016 | 39.82 | 40.33 | 39.40 | 39.45 | 334,999 | -0.45(-1.12%) |
Jun 13, 2016 | 39.62 | 39.99 | 39.47 | 39.90 | 265,346 | +0.17(+0.43%) |
Jun 10, 2016 | 40.16 | 40.47 | 39.70 | 39.73 | 198,265 | -1.00(-2.45%) |
Jun 09, 2016 | 40.53 | 40.92 | 40.36 | 40.73 | 178,374 | -0.04(-0.10%) |
Jun 08, 2016 | 40.57 | 40.93 | 40.39 | 40.77 | 209,822 | +0.34(+0.84%) |
Jun 07, 2016 | 40.23 | 40.59 | 39.99 | 40.43 | 191,582 | +0.25(+0.62%) |
Jun 06, 2016 | 39.81 | 40.37 | 38.11 | 40.18 | 148,235 | +0.47(+1.18%) |
Jun 03, 2016 | 40.01 | 40.01 | 39.33 | 39.71 | 182,415 | -0.31(-0.77%) |
Jun 02, 2016 | 39.79 | 40.06 | 39.56 | 40.02 | 171,621 | +0.01(+0.02%) |
Jun 01, 2016 | 39.86 | 40.08 | 39.56 | 40.01 | 187,453 | +0.11(+0.27%) |
May 31, 2016 | 39.68 | 40.07 | 38.85 | 39.90 | 408,342 | +0.27(+0.68%) |
May 27, 2016 | 39.50 | 39.63 | 39.63 | 39.63 | 259,662 | +0.17(+0.43%) |
May 26, 2016 | 39.19 | 39.58 | 38.90 | 39.46 | 241,633 | +0.36(+0.92%) |
May 25, 2016 | 38.34 | 39.17 | 38.21 | 39.10 | 275,468 | +0.92(+2.40%) |
May 24, 2016 | 37.89 | 38.78 | 37.64 | 38.19 | 542,311 | +0.34(+0.90%) |
May 23, 2016 | 38.77 | 38.77 | 37.81 | 37.85 | 319,489 | -0.97(-2.49%) |
May 20, 2016 | 37.90 | 38.82 | 37.90 | 38.82 | 265,385 | +1.11(+2.93%) |
May 19, 2016 | 36.76 | 38.18 | 36.76 | 37.71 | 300,455 | +0.75(+2.02%) |
May 18, 2016 | 37.37 | 38.07 | 36.82 | 36.96 | 328,738 | -0.55(-1.46%) |
May 17, 2016 | 37.35 | 38.15 | 36.93 | 37.51 | 491,622 | +0.10(+0.27%) |
May 16, 2016 | 38.11 | 38.61 | 37.37 | 37.41 | 284,688 | -0.57(-1.50%) |
May 13, 2016 | 38.39 | 38.39 | 37.80 | 37.98 | 252,857 | -0.60(-1.55%) |
May 12, 2016 | 39.01 | 39.41 | 38.16 | 38.58 | 366,874 | -0.27(-0.69%) |
May 11, 2016 | 40.13 | 40.51 | 38.71 | 38.85 | 373,361 | -1.25(-3.11%) |
May 10, 2016 | 39.38 | 40.48 | 39.04 | 40.09 | 205,274 | +0.52(+1.31%) |
May 09, 2016 | 38.96 | 39.86 | 38.71 | 39.57 | 282,175 | +0.52(+1.33%) |
May 06, 2016 | 38.36 | 39.08 | 38.27 | 39.05 | 319,513 | +0.55(+1.42%) |
May 05, 2016 | 38.68 | 38.94 | 38.16 | 38.51 | 326,565 | +0.10(+0.26%) |
May 04, 2016 | 38.63 | 39.11 | 38.36 | 38.41 | 406,294 | -0.32(-0.82%) |
May 03, 2016 | 38.72 | 38.92 | 37.85 | 38.73 | 303,222 | -0.21(-0.54%) |