Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.58 | 39.95 | 39.30 | 39.86 | 693,254 | +0.27(+0.68%) |
Jul 28, 2016 | 39.55 | 39.67 | 39.33 | 39.59 | 544,588 | +0.05(+0.13%) |
Jul 27, 2016 | 40.04 | 40.21 | 39.35 | 39.54 | 729,857 | -0.45(-1.12%) |
Jul 26, 2016 | 39.97 | 40.30 | 39.75 | 39.99 | 589,027 | -0.09(-0.22%) |
Jul 25, 2016 | 40.14 | 40.27 | 39.92 | 40.07 | 517,194 | -0.13(-0.32%) |
Jul 22, 2016 | 40.15 | 40.34 | 39.98 | 40.20 | 411,365 | +0.07(+0.17%) |
Jul 21, 2016 | 39.99 | 40.26 | 39.91 | 40.14 | 823,738 | +0.05(+0.13%) |
Jul 20, 2016 | 40.19 | 40.30 | 39.88 | 40.08 | 612,908 | -0.03(-0.06%) |
Jul 19, 2016 | 39.78 | 40.11 | 39.65 | 40.11 | 661,802 | +0.29(+0.72%) |
Jul 18, 2016 | 39.93 | 39.99 | 39.51 | 39.82 | 850,740 | -0.19(-0.47%) |
Jul 15, 2016 | 39.28 | 40.16 | 39.23 | 40.01 | 965,399 | +0.86(+2.21%) |
Jul 14, 2016 | 39.78 | 39.84 | 39.00 | 39.15 | 870,469 | -0.41(-1.04%) |
Jul 13, 2016 | 39.50 | 39.65 | 39.02 | 39.56 | 1,193,363 | +0.16(+0.40%) |
Jul 12, 2016 | 39.16 | 39.75 | 39.10 | 39.40 | 894,229 | +0.45(+1.15%) |
Jul 11, 2016 | 38.86 | 39.30 | 38.64 | 38.96 | 532,146 | +0.25(+0.66%) |
Jul 08, 2016 | 38.71 | 38.88 | 38.37 | 38.70 | 942,304 | +0.34(+0.88%) |
Jul 07, 2016 | 38.40 | 38.60 | 38.12 | 38.36 | 679,303 | +0.02(+0.04%) |
Jul 06, 2016 | 38.31 | 38.64 | 37.95 | 38.35 | 1,049,118 | -0.06(-0.16%) |
Jul 05, 2016 | 37.96 | 38.47 | 37.33 | 38.41 | 1,314,838 | +0.19(+0.49%) |
Jul 01, 2016 | 38.55 | 38.22 | 38.22 | 38.22 | 581,879 | -0.29(-0.74%) |
Jun 30, 2016 | 38.00 | 38.51 | 37.66 | 38.51 | 1,111,978 | +0.56(+1.47%) |
Jun 29, 2016 | 37.54 | 38.14 | 37.40 | 37.95 | 1,061,932 | +0.80(+2.16%) |
Jun 28, 2016 | 36.63 | 37.32 | 36.45 | 37.15 | 1,708,853 | +0.92(+2.54%) |
Jun 27, 2016 | 36.17 | 36.45 | 35.64 | 36.23 | 1,565,002 | -0.33(-0.90%) |
Jun 24, 2016 | 35.89 | 36.95 | 35.80 | 36.56 | 1,357,954 | -0.95(-2.54%) |
Jun 23, 2016 | 37.70 | 37.78 | 37.34 | 37.51 | 847,473 | +0.30(+0.80%) |
Jun 22, 2016 | 37.33 | 37.50 | 36.89 | 37.21 | 652,034 | +0.04(+0.10%) |
Jun 21, 2016 | 37.29 | 37.44 | 36.92 | 37.18 | 689,748 | -0.01(-0.03%) |
Jun 20, 2016 | 37.64 | 37.72 | 37.13 | 37.19 | 843,156 | +0.23(+0.62%) |
Jun 17, 2016 | 36.69 | 37.15 | 36.44 | 36.96 | 705,930 | +0.32(+0.87%) |
Jun 16, 2016 | 36.81 | 36.88 | 36.30 | 36.64 | 826,588 | -0.36(-0.97%) |
Jun 15, 2016 | 37.30 | 37.45 | 36.96 | 37.00 | 853,398 | -0.19(-0.50%) |
Jun 14, 2016 | 37.25 | 37.59 | 36.94 | 37.19 | 712,404 | -0.22(-0.60%) |
Jun 13, 2016 | 37.82 | 38.02 | 37.31 | 37.41 | 756,810 | -0.61(-1.61%) |
Jun 10, 2016 | 38.06 | 38.23 | 37.90 | 38.03 | 523,559 | -0.54(-1.40%) |
Jun 09, 2016 | 38.43 | 38.79 | 38.33 | 38.57 | 634,247 | -0.12(-0.32%) |
Jun 08, 2016 | 38.78 | 39.00 | 38.52 | 38.69 | 433,875 | -0.01(-0.01%) |
Jun 07, 2016 | 38.22 | 38.95 | 38.18 | 38.70 | 691,719 | +0.48(+1.25%) |
Jun 06, 2016 | 37.75 | 38.35 | 37.74 | 38.22 | 918,247 | +0.50(+1.34%) |
Jun 03, 2016 | 37.30 | 37.78 | 37.09 | 37.71 | 758,278 | +0.43(+1.16%) |
Jun 02, 2016 | 37.31 | 37.47 | 37.22 | 37.28 | 702,465 | -0.12(-0.33%) |
Jun 01, 2016 | 36.99 | 37.55 | 36.83 | 37.41 | 757,057 | +0.17(+0.45%) |
May 31, 2016 | 37.26 | 37.45 | 37.18 | 37.24 | 769,250 | +0.05(+0.13%) |
May 27, 2016 | 36.86 | 37.19 | 37.19 | 37.19 | 687,641 | +0.36(+0.99%) |
May 26, 2016 | 37.43 | 37.49 | 36.81 | 36.83 | 1,026,429 | -0.54(-1.43%) |
May 25, 2016 | 37.40 | 37.66 | 37.18 | 37.36 | 661,483 | +0.06(+0.15%) |
May 24, 2016 | 37.15 | 37.49 | 37.09 | 37.31 | 672,630 | +0.25(+0.69%) |
May 23, 2016 | 37.04 | 37.40 | 36.74 | 37.05 | 1,105,367 | -0.11(-0.31%) |
May 20, 2016 | 36.71 | 37.45 | 36.52 | 37.17 | 1,450,505 | +0.51(+1.40%) |
May 19, 2016 | 36.18 | 36.76 | 35.89 | 36.65 | 1,169,361 | +0.24(+0.66%) |
May 18, 2016 | 36.83 | 37.00 | 36.14 | 36.41 | 886,935 | -0.40(-1.07%) |
May 17, 2016 | 37.00 | 37.63 | 36.70 | 36.81 | 959,172 | -0.30(-0.80%) |
May 16, 2016 | 35.91 | 37.14 | 35.78 | 37.10 | 1,091,414 | +1.13(+3.14%) |
May 13, 2016 | 36.17 | 36.50 | 35.98 | 35.98 | 983,511 | -0.02(-0.06%) |
May 12, 2016 | 36.21 | 36.63 | 35.85 | 36.00 | 682,843 | +0.03(+0.07%) |
May 11, 2016 | 36.13 | 36.41 | 35.91 | 35.97 | 700,395 | -0.16(-0.45%) |
May 10, 2016 | 35.38 | 36.45 | 35.38 | 36.13 | 1,147,264 | +0.93(+2.64%) |
May 09, 2016 | 35.92 | 35.98 | 35.17 | 35.20 | 1,116,703 | -0.72(-2.01%) |
May 06, 2016 | 35.93 | 36.70 | 35.74 | 35.92 | 1,165,724 | -0.06(-0.16%) |
May 05, 2016 | 35.86 | 36.46 | 35.77 | 35.98 | 959,023 | +0.37(+1.05%) |
May 04, 2016 | 34.70 | 35.66 | 34.70 | 35.61 | 1,299,808 | +0.66(+1.89%) |
May 03, 2016 | 35.12 | 35.25 | 34.40 | 34.95 | 2,145,878 | -0.78(-2.19%) |