Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.24 | 35.34 | 35.16 | 35.34 | 1,342,889 | +0.02(+0.07%) |
Jul 28, 2016 | 35.30 | 35.37 | 35.24 | 35.32 | 657,675 | +0.05(+0.15%) |
Jul 27, 2016 | 35.31 | 35.36 | 35.15 | 35.27 | 398,788 | -0.06(-0.18%) |
Jul 26, 2016 | 35.24 | 35.33 | 35.18 | 35.33 | 346,497 | +0.09(+0.26%) |
Jul 25, 2016 | 35.17 | 35.27 | 35.14 | 35.24 | 399,932 | -0.03(-0.09%) |
Jul 22, 2016 | 35.04 | 35.28 | 35.01 | 35.27 | 327,188 | +0.20(+0.57%) |
Jul 21, 2016 | 35.16 | 35.17 | 35.03 | 35.07 | 1,518,562 | -0.04(-0.11%) |
Jul 20, 2016 | 34.90 | 35.14 | 34.84 | 35.10 | 864,973 | +0.26(+0.73%) |
Jul 19, 2016 | 34.82 | 34.94 | 34.82 | 34.85 | 340,636 | -0.09(-0.27%) |
Jul 18, 2016 | 34.86 | 34.97 | 34.82 | 34.94 | 1,073,105 | +0.09(+0.24%) |
Jul 15, 2016 | 34.99 | 34.99 | 34.83 | 34.86 | 1,141,962 | -0.08(-0.22%) |
Jul 14, 2016 | 34.93 | 34.98 | 34.86 | 34.93 | 1,006,295 | +0.15(+0.45%) |
Jul 13, 2016 | 34.88 | 34.88 | 34.73 | 34.78 | 279,003 | +0.01(+0.02%) |
Jul 12, 2016 | 34.68 | 34.81 | 34.61 | 34.77 | 285,422 | +0.21(+0.60%) |
Jul 11, 2016 | 34.38 | 34.63 | 34.38 | 34.56 | 652,862 | +0.21(+0.61%) |
Jul 08, 2016 | 34.11 | 34.38 | 34.01 | 34.35 | 450,563 | +0.35(+1.02%) |
Jul 07, 2016 | 34.00 | 34.07 | 33.90 | 34.01 | 361,397 | +0.07(+0.21%) |
Jul 06, 2016 | 33.80 | 33.94 | 33.68 | 33.94 | 1,251,587 | +0.10(+0.30%) |
Jul 05, 2016 | 33.77 | 33.87 | 33.66 | 33.83 | 684,302 | +0.00(+0.00%) |
Jul 01, 2016 | 33.79 | 33.83 | 33.83 | 33.83 | 1,034,437 | +0.00(+0.01%) |
Jun 30, 2016 | 33.56 | 33.84 | 33.53 | 33.83 | 578,318 | +0.24(+0.71%) |
Jun 29, 2016 | 33.28 | 33.60 | 33.19 | 33.59 | 1,085,263 | +0.39(+1.16%) |
Jun 28, 2016 | 32.94 | 33.25 | 32.86 | 33.21 | 732,063 | +0.46(+1.41%) |
Jun 27, 2016 | 32.94 | 33.18 | 32.64 | 32.74 | 811,433 | -0.44(-1.33%) |
Jun 24, 2016 | 33.19 | 33.63 | 33.15 | 33.18 | 1,525,464 | -0.83(-2.45%) |
Jun 23, 2016 | 33.96 | 34.03 | 33.77 | 34.02 | 1,198,331 | +0.32(+0.94%) |
Jun 22, 2016 | 33.88 | 33.90 | 33.67 | 33.70 | 881,683 | -0.18(-0.52%) |
Jun 21, 2016 | 33.88 | 33.91 | 33.78 | 33.88 | 1,410,493 | +0.03(+0.09%) |
Jun 20, 2016 | 33.86 | 33.94 | 33.76 | 33.85 | 644,909 | +0.26(+0.78%) |
Jun 17, 2016 | 33.72 | 33.72 | 33.56 | 33.59 | 307,924 | -0.10(-0.30%) |
Jun 16, 2016 | 33.57 | 33.71 | 33.44 | 33.69 | 339,247 | +0.06(+0.18%) |
Jun 15, 2016 | 33.66 | 33.76 | 33.61 | 33.62 | 377,023 | -0.05(-0.16%) |
Jun 14, 2016 | 33.62 | 33.74 | 33.54 | 33.68 | 221,392 | +0.05(+0.14%) |
Jun 13, 2016 | 33.76 | 33.89 | 33.62 | 33.63 | 450,250 | -0.12(-0.37%) |
Jun 10, 2016 | 33.92 | 33.94 | 33.69 | 33.76 | 394,113 | -0.32(-0.93%) |
Jun 09, 2016 | 33.99 | 34.08 | 33.98 | 34.07 | 213,668 | -0.02(-0.05%) |
Jun 08, 2016 | 34.03 | 34.11 | 34.03 | 34.09 | 566,672 | +0.05(+0.16%) |
Jun 07, 2016 | 33.92 | 34.07 | 33.87 | 34.03 | 544,082 | +0.12(+0.36%) |
Jun 06, 2016 | 33.84 | 33.92 | 33.72 | 33.91 | 1,031,438 | +0.19(+0.55%) |
Jun 03, 2016 | 33.82 | 33.83 | 33.64 | 33.72 | 2,733,778 | -0.05(-0.16%) |
Jun 02, 2016 | 33.71 | 33.81 | 33.65 | 33.78 | 361,201 | +0.02(+0.05%) |
Jun 01, 2016 | 33.66 | 33.76 | 33.59 | 33.76 | 994,611 | +0.11(+0.33%) |
May 31, 2016 | 33.68 | 33.72 | 33.54 | 33.65 | 479,217 | +0.11(+0.32%) |
May 27, 2016 | 33.64 | 33.54 | 33.54 | 33.54 | 2,195,825 | -0.01(-0.02%) |
May 26, 2016 | 33.61 | 33.67 | 33.53 | 33.55 | 750,251 | -0.05(-0.16%) |
May 25, 2016 | 33.54 | 33.62 | 33.41 | 33.60 | 320,929 | +0.12(+0.37%) |
May 24, 2016 | 33.23 | 33.57 | 33.17 | 33.48 | 3,269,258 | +0.29(+0.88%) |
May 23, 2016 | 33.16 | 33.27 | 33.12 | 33.19 | 463,467 | -0.02(-0.05%) |
May 20, 2016 | 33.15 | 33.25 | 32.99 | 33.20 | 221,565 | +0.15(+0.47%) |
May 19, 2016 | 33.08 | 33.16 | 32.84 | 33.05 | 405,786 | -0.07(-0.21%) |
May 18, 2016 | 33.07 | 33.27 | 32.97 | 33.12 | 310,464 | +0.05(+0.14%) |
May 17, 2016 | 33.18 | 33.30 | 33.04 | 33.07 | 346,536 | -0.17(-0.51%) |
May 16, 2016 | 33.19 | 33.32 | 33.10 | 33.24 | 395,503 | +0.25(+0.77%) |
May 13, 2016 | 33.10 | 33.13 | 32.96 | 32.99 | 1,013,831 | -0.05(-0.14%) |
May 12, 2016 | 33.29 | 33.29 | 32.90 | 33.03 | 439,113 | -0.03(-0.09%) |
May 11, 2016 | 33.12 | 33.27 | 33.05 | 33.07 | 408,836 | -0.21(-0.62%) |
May 10, 2016 | 32.98 | 33.27 | 32.94 | 33.27 | 391,173 | +0.32(+0.98%) |
May 09, 2016 | 32.93 | 33.02 | 32.90 | 32.95 | 309,979 | +0.02(+0.05%) |
May 06, 2016 | 32.87 | 32.96 | 32.77 | 32.93 | 500,700 | +0.04(+0.12%) |
May 05, 2016 | 33.05 | 33.10 | 32.88 | 32.90 | 1,012,017 | -0.05(-0.16%) |
May 04, 2016 | 33.09 | 33.10 | 32.91 | 32.95 | 2,594,476 | -0.24(-0.72%) |
May 03, 2016 | 33.30 | 33.34 | 33.11 | 33.19 | 609,589 | -0.28(-0.85%) |