Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.19 | 41.19 | 40.36 | 40.39 | 456,841 | -0.88(-2.14%) |
Jul 28, 2016 | 41.59 | 41.66 | 41.21 | 41.27 | 143,577 | -0.24(-0.58%) |
Jul 27, 2016 | 41.38 | 41.78 | 41.11 | 41.51 | 266,845 | +0.39(+0.95%) |
Jul 26, 2016 | 40.47 | 41.30 | 40.35 | 41.12 | 222,553 | +0.60(+1.47%) |
Jul 25, 2016 | 40.39 | 40.68 | 40.26 | 40.53 | 139,647 | +0.07(+0.17%) |
Jul 22, 2016 | 41.02 | 41.35 | 40.40 | 40.46 | 215,000 | -0.49(-1.20%) |
Jul 21, 2016 | 41.44 | 41.62 | 40.75 | 40.95 | 294,027 | -0.44(-1.06%) |
Jul 20, 2016 | 41.05 | 41.49 | 40.53 | 41.39 | 282,176 | +0.54(+1.31%) |
Jul 19, 2016 | 41.48 | 41.48 | 40.73 | 40.85 | 238,205 | -0.54(-1.29%) |
Jul 18, 2016 | 40.98 | 41.57 | 40.77 | 41.39 | 351,034 | +0.50(+1.23%) |
Jul 15, 2016 | 40.57 | 41.10 | 40.42 | 40.89 | 332,638 | +0.52(+1.28%) |
Jul 14, 2016 | 41.54 | 41.87 | 39.99 | 40.37 | 401,814 | -0.60(-1.46%) |
Jul 13, 2016 | 40.17 | 41.07 | 39.97 | 40.97 | 524,754 | +1.18(+2.98%) |
Jul 12, 2016 | 39.76 | 40.12 | 38.04 | 39.78 | 1,012,213 | -0.50(-1.24%) |
Jul 11, 2016 | 40.37 | 40.56 | 39.66 | 40.28 | 335,646 | +0.10(+0.26%) |
Jul 08, 2016 | 40.12 | 40.85 | 40.04 | 40.18 | 258,601 | +0.50(+1.25%) |
Jul 07, 2016 | 39.98 | 40.24 | 38.98 | 39.68 | 406,586 | -0.08(-0.19%) |
Jul 05, 2016 | 39.76 | 40.09 | 39.56 | 39.76 | 278,611 | -0.32(-0.80%) |
Jul 01, 2016 | 39.82 | 40.08 | 40.08 | 40.08 | 515,913 | +0.15(+0.37%) |
Jun 30, 2016 | 38.97 | 39.98 | 38.38 | 39.93 | 497,695 | +0.96(+2.45%) |
Jun 29, 2016 | 37.87 | 39.11 | 37.52 | 38.98 | 467,248 | +1.67(+4.48%) |
Jun 28, 2016 | 36.65 | 37.52 | 36.65 | 37.31 | 333,595 | +1.08(+2.97%) |
Jun 27, 2016 | 36.87 | 37.48 | 35.92 | 36.23 | 409,114 | -1.33(-3.53%) |
Jun 24, 2016 | 37.69 | 38.78 | 36.87 | 37.56 | 452,061 | -1.50(-3.84%) |
Jun 23, 2016 | 38.98 | 39.09 | 37.12 | 39.06 | 1,394,529 | +3.30(+9.23%) |
Jun 22, 2016 | 37.41 | 38.55 | 35.74 | 35.76 | 635,229 | -1.58(-4.22%) |
Jun 21, 2016 | 37.85 | 38.09 | 37.23 | 37.33 | 277,483 | -0.39(-1.03%) |
Jun 20, 2016 | 38.21 | 38.64 | 37.71 | 37.72 | 265,347 | -0.01(-0.02%) |
Jun 17, 2016 | 37.60 | 37.99 | 37.10 | 37.73 | 390,612 | +0.25(+0.67%) |
Jun 16, 2016 | 37.31 | 37.53 | 36.75 | 37.48 | 166,536 | +0.13(+0.35%) |
Jun 15, 2016 | 37.77 | 38.03 | 37.35 | 37.35 | 172,369 | -0.25(-0.66%) |
Jun 14, 2016 | 37.64 | 38.04 | 37.30 | 37.60 | 243,160 | -0.20(-0.52%) |
Jun 13, 2016 | 38.36 | 38.75 | 37.66 | 37.80 | 179,381 | -0.78(-2.03%) |
Jun 10, 2016 | 38.99 | 39.43 | 38.46 | 38.58 | 198,148 | -0.89(-2.25%) |
Jun 09, 2016 | 39.46 | 40.01 | 39.27 | 39.47 | 133,680 | -0.32(-0.80%) |
Jun 08, 2016 | 39.21 | 39.92 | 38.82 | 39.79 | 189,549 | +0.67(+1.72%) |
Jun 07, 2016 | 39.32 | 39.81 | 38.89 | 39.12 | 209,076 | -0.09(-0.22%) |
Jun 06, 2016 | 38.70 | 39.39 | 38.56 | 39.20 | 304,321 | +0.60(+1.56%) |
Jun 03, 2016 | 38.80 | 38.99 | 38.23 | 38.60 | 165,614 | -0.33(-0.84%) |
Jun 02, 2016 | 38.72 | 38.94 | 38.33 | 38.93 | 314,825 | +0.11(+0.29%) |
Jun 01, 2016 | 37.79 | 38.99 | 37.79 | 38.81 | 360,429 | -0.15(-0.38%) |
May 31, 2016 | 39.83 | 40.05 | 38.83 | 38.96 | 438,213 | -0.62(-1.57%) |
May 27, 2016 | 39.18 | 39.58 | 39.58 | 39.58 | 363,983 | +0.40(+1.03%) |
May 26, 2016 | 39.30 | 39.30 | 38.87 | 39.18 | 207,542 | +0.04(+0.11%) |
May 25, 2016 | 39.40 | 39.48 | 38.89 | 39.13 | 231,692 | -0.05(-0.13%) |
May 24, 2016 | 38.40 | 39.49 | 37.95 | 39.18 | 361,154 | +1.15(+3.04%) |
May 23, 2016 | 37.88 | 38.14 | 37.50 | 38.03 | 378,416 | +0.12(+0.32%) |
May 20, 2016 | 36.88 | 37.90 | 36.69 | 37.91 | 511,069 | +1.29(+3.53%) |
May 19, 2016 | 36.09 | 36.66 | 35.45 | 36.62 | 269,855 | +0.27(+0.73%) |
May 18, 2016 | 36.10 | 36.42 | 35.07 | 36.35 | 282,777 | +0.19(+0.52%) |
May 17, 2016 | 35.34 | 36.87 | 35.34 | 36.16 | 492,337 | +0.75(+2.12%) |
May 16, 2016 | 34.57 | 35.69 | 34.48 | 35.41 | 253,394 | +0.98(+2.85%) |
May 13, 2016 | 34.69 | 34.84 | 34.05 | 34.43 | 325,211 | -0.37(-1.06%) |
May 12, 2016 | 34.70 | 34.84 | 34.23 | 34.80 | 241,263 | +0.25(+0.72%) |
May 11, 2016 | 35.02 | 35.23 | 34.46 | 34.55 | 156,137 | -0.57(-1.62%) |
May 10, 2016 | 34.77 | 35.14 | 34.48 | 35.12 | 161,215 | +0.48(+1.38%) |
May 09, 2016 | 34.87 | 35.15 | 34.61 | 34.64 | 141,142 | -0.32(-0.91%) |
May 06, 2016 | 34.76 | 35.16 | 34.47 | 34.96 | 141,010 | +0.26(+0.74%) |
May 05, 2016 | 34.84 | 34.98 | 34.62 | 34.70 | 180,791 | +0.03(+0.10%) |
May 04, 2016 | 34.32 | 34.91 | 33.91 | 34.67 | 203,549 | +0.22(+0.65%) |
May 03, 2016 | 35.33 | 35.66 | 34.31 | 34.44 | 278,145 | -1.31(-3.68%) |