Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.91 | 36.45 | 35.42 | 35.93 | 367,347 | -0.17(-0.47%) |
Jul 28, 2016 | 35.80 | 36.45 | 35.49 | 36.10 | 318,022 | +0.18(+0.50%) |
Jul 27, 2016 | 36.80 | 36.84 | 35.62 | 35.92 | 548,082 | -0.83(-2.26%) |
Jul 26, 2016 | 36.23 | 36.80 | 36.12 | 36.75 | 422,909 | +0.54(+1.49%) |
Jul 25, 2016 | 36.79 | 36.90 | 35.91 | 36.21 | 287,725 | -0.57(-1.55%) |
Jul 22, 2016 | 36.59 | 36.86 | 36.09 | 36.78 | 202,105 | +0.29(+0.79%) |
Jul 21, 2016 | 36.62 | 36.84 | 36.30 | 36.49 | 215,830 | -0.11(-0.30%) |
Jul 20, 2016 | 36.34 | 36.89 | 36.19 | 36.60 | 244,595 | +0.46(+1.27%) |
Jul 19, 2016 | 36.63 | 36.74 | 35.94 | 36.14 | 281,206 | -0.44(-1.20%) |
Jul 18, 2016 | 36.58 | 36.64 | 36.22 | 36.58 | 279,506 | +0.06(+0.16%) |
Jul 15, 2016 | 36.86 | 36.95 | 36.46 | 36.52 | 249,202 | -0.40(-1.08%) |
Jul 14, 2016 | 36.45 | 36.97 | 36.41 | 36.92 | 525,033 | +0.47(+1.29%) |
Jul 13, 2016 | 37.19 | 37.21 | 36.23 | 36.45 | 321,966 | -0.44(-1.19%) |
Jul 12, 2016 | 37.23 | 38.11 | 36.84 | 36.89 | 367,653 | -0.81(-2.15%) |
Jul 11, 2016 | 36.90 | 38.34 | 36.81 | 37.70 | 424,476 | +1.02(+2.78%) |
Jul 08, 2016 | 36.00 | 36.79 | 35.85 | 36.68 | 249,543 | +0.83(+2.32%) |
Jul 07, 2016 | 35.50 | 35.99 | 35.09 | 35.85 | 333,806 | +0.36(+1.01%) |
Jul 06, 2016 | 34.78 | 35.50 | 34.78 | 35.49 | 358,898 | +0.63(+1.81%) |
Jul 05, 2016 | 35.03 | 35.13 | 34.73 | 34.86 | 164,479 | -0.18(-0.51%) |
Jul 01, 2016 | 35.12 | 35.04 | 35.04 | 35.04 | 298,900 | +0.04(+0.11%) |
Jun 30, 2016 | 35.09 | 35.20 | 34.48 | 35.00 | 420,840 | +0.08(+0.23%) |
Jun 29, 2016 | 34.35 | 35.18 | 34.02 | 34.92 | 286,851 | +0.93(+2.74%) |
Jun 28, 2016 | 32.60 | 34.72 | 32.60 | 33.99 | 432,855 | +1.93(+6.02%) |
Jun 27, 2016 | 33.46 | 33.46 | 31.53 | 32.06 | 482,817 | -1.45(-4.33%) |
Jun 24, 2016 | 33.20 | 34.02 | 32.90 | 33.51 | 1,221,896 | -0.77(-2.25%) |
Jun 23, 2016 | 33.86 | 34.44 | 33.52 | 34.28 | 435,752 | +0.12(+0.35%) |
Jun 22, 2016 | 34.33 | 35.62 | 34.07 | 34.16 | 345,071 | -0.04(-0.12%) |
Jun 21, 2016 | 34.29 | 34.41 | 33.58 | 34.20 | 189,856 | -0.09(-0.26%) |
Jun 20, 2016 | 33.66 | 34.57 | 33.66 | 34.29 | 279,475 | +1.03(+3.10%) |
Jun 17, 2016 | 33.97 | 33.97 | 32.97 | 33.26 | 465,045 | -0.62(-1.83%) |
Jun 16, 2016 | 33.88 | 33.97 | 33.21 | 33.88 | 205,976 | -0.21(-0.62%) |
Jun 15, 2016 | 33.97 | 34.45 | 33.86 | 34.09 | 303,632 | +0.23(+0.68%) |
Jun 14, 2016 | 33.40 | 34.09 | 33.25 | 33.86 | 235,515 | +0.44(+1.32%) |
Jun 13, 2016 | 33.28 | 34.00 | 33.28 | 33.42 | 275,113 | -0.09(-0.27%) |
Jun 10, 2016 | 33.98 | 34.44 | 33.15 | 33.51 | 259,077 | -0.67(-1.96%) |
Jun 09, 2016 | 34.99 | 35.45 | 34.17 | 34.18 | 266,705 | -0.77(-2.20%) |
Jun 08, 2016 | 34.57 | 35.00 | 34.35 | 34.95 | 217,124 | +0.34(+0.98%) |
Jun 07, 2016 | 33.89 | 34.74 | 33.75 | 34.61 | 267,553 | +0.70(+2.06%) |
Jun 06, 2016 | 33.33 | 33.99 | 33.05 | 33.91 | 244,333 | +0.49(+1.47%) |
Jun 03, 2016 | 33.92 | 33.99 | 32.72 | 33.42 | 336,114 | -0.45(-1.33%) |
Jun 02, 2016 | 32.87 | 33.87 | 32.38 | 33.87 | 442,082 | +0.90(+2.73%) |
Jun 01, 2016 | 32.58 | 33.13 | 31.80 | 32.97 | 343,273 | +0.39(+1.20%) |
May 31, 2016 | 31.74 | 32.69 | 31.62 | 32.58 | 507,205 | +0.96(+3.04%) |
May 27, 2016 | 31.48 | 31.62 | 31.62 | 31.62 | 287,200 | +0.22(+0.70%) |
May 26, 2016 | 31.58 | 31.78 | 31.26 | 31.40 | 133,371 | -0.16(-0.51%) |
May 25, 2016 | 31.52 | 31.94 | 31.24 | 31.56 | 243,611 | +0.10(+0.32%) |
May 24, 2016 | 30.72 | 31.90 | 30.61 | 31.46 | 388,058 | +0.81(+2.64%) |
May 23, 2016 | 30.23 | 30.86 | 30.03 | 30.65 | 280,377 | +0.43(+1.42%) |
May 20, 2016 | 29.76 | 30.38 | 29.43 | 30.22 | 252,449 | +0.65(+2.20%) |
May 19, 2016 | 29.48 | 30.20 | 28.89 | 29.57 | 397,622 | -0.17(-0.57%) |
May 18, 2016 | 29.19 | 30.02 | 29.09 | 29.74 | 271,871 | +0.60(+2.06%) |
May 17, 2016 | 30.11 | 30.26 | 28.85 | 29.14 | 419,407 | -1.06(-3.51%) |
May 16, 2016 | 29.94 | 30.59 | 29.54 | 30.20 | 345,284 | +0.31(+1.04%) |
May 13, 2016 | 29.51 | 30.04 | 29.13 | 29.89 | 348,519 | +0.34(+1.15%) |
May 12, 2016 | 30.90 | 30.90 | 29.46 | 29.55 | 523,441 | -1.25(-4.06%) |
May 11, 2016 | 31.43 | 31.72 | 30.52 | 30.80 | 828,895 | -0.62(-1.97%) |
May 10, 2016 | 31.16 | 31.58 | 29.00 | 31.42 | 1,516,947 | +2.08(+7.09%) |
May 09, 2016 | 28.58 | 29.57 | 28.40 | 29.34 | 991,378 | +0.71(+2.48%) |
May 06, 2016 | 29.19 | 29.44 | 28.20 | 28.63 | 712,701 | -0.54(-1.85%) |
May 05, 2016 | 29.66 | 30.02 | 29.13 | 29.17 | 456,840 | -0.44(-1.49%) |
May 04, 2016 | 29.59 | 30.66 | 29.32 | 29.61 | 499,687 | -0.32(-1.07%) |
May 03, 2016 | 30.13 | 30.98 | 29.67 | 29.93 | 609,084 | -0.47(-1.55%) |