Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.23 | 37.64 | 37.20 | 37.34 | 201,779 | +0.03(+0.09%) |
Jul 28, 2016 | 37.40 | 37.53 | 37.27 | 37.31 | 100,203 | -0.17(-0.46%) |
Jul 27, 2016 | 37.75 | 37.82 | 37.24 | 37.48 | 184,040 | -0.27(-0.71%) |
Jul 26, 2016 | 37.88 | 38.03 | 37.29 | 37.75 | 149,431 | -0.04(-0.11%) |
Jul 25, 2016 | 37.83 | 37.83 | 37.44 | 37.79 | 55,883 | -0.10(-0.27%) |
Jul 22, 2016 | 37.42 | 38.06 | 37.42 | 37.90 | 71,913 | +0.42(+1.13%) |
Jul 21, 2016 | 37.45 | 37.54 | 37.00 | 37.47 | 84,273 | +0.09(+0.23%) |
Jul 20, 2016 | 37.19 | 37.58 | 37.10 | 37.39 | 76,785 | +0.08(+0.21%) |
Jul 19, 2016 | 37.36 | 37.62 | 37.06 | 37.31 | 89,686 | -0.10(-0.25%) |
Jul 18, 2016 | 37.57 | 37.72 | 37.23 | 37.40 | 90,201 | -0.13(-0.35%) |
Jul 15, 2016 | 37.28 | 37.59 | 37.15 | 37.53 | 104,219 | +0.34(+0.91%) |
Jul 14, 2016 | 37.58 | 37.65 | 37.18 | 37.20 | 121,617 | -0.64(-1.69%) |
Jul 13, 2016 | 37.51 | 37.97 | 36.05 | 37.84 | 165,222 | +0.71(+1.91%) |
Jul 12, 2016 | 37.52 | 37.55 | 37.02 | 37.13 | 121,587 | -0.41(-1.11%) |
Jul 11, 2016 | 37.45 | 37.56 | 36.85 | 37.54 | 138,336 | +0.05(+0.14%) |
Jul 08, 2016 | 37.11 | 37.54 | 37.12 | 37.49 | 164,871 | +0.37(+1.00%) |
Jul 07, 2016 | 37.77 | 37.77 | 36.99 | 37.12 | 170,696 | -0.86(-2.25%) |
Jul 06, 2016 | 38.09 | 38.43 | 37.66 | 37.97 | 132,660 | -0.16(-0.43%) |
Jul 05, 2016 | 37.80 | 38.16 | 37.50 | 38.14 | 140,703 | +0.65(+1.73%) |
Jul 01, 2016 | 37.95 | 37.49 | 37.49 | 37.49 | 132,344 | -0.39(-1.03%) |
Jun 30, 2016 | 36.94 | 37.89 | 36.74 | 37.88 | 236,257 | +1.18(+3.23%) |
Jun 29, 2016 | 36.84 | 37.11 | 36.64 | 36.69 | 152,591 | +0.02(+0.05%) |
Jun 28, 2016 | 36.56 | 36.78 | 36.16 | 36.68 | 164,462 | +0.13(+0.35%) |
Jun 27, 2016 | 36.35 | 36.67 | 35.99 | 36.55 | 200,005 | +0.18(+0.50%) |
Jun 24, 2016 | 35.58 | 36.57 | 35.46 | 36.37 | 1,010,034 | -0.04(-0.12%) |
Jun 23, 2016 | 36.37 | 36.49 | 35.74 | 36.41 | 197,587 | +0.62(+1.74%) |
Jun 22, 2016 | 36.00 | 36.18 | 35.72 | 35.79 | 201,385 | +0.03(+0.07%) |
Jun 21, 2016 | 35.61 | 36.23 | 35.04 | 35.76 | 252,342 | +0.41(+1.15%) |
Jun 20, 2016 | 35.36 | 35.80 | 35.34 | 35.35 | 134,404 | +0.06(+0.17%) |
Jun 17, 2016 | 35.68 | 36.12 | 35.02 | 35.29 | 450,334 | -0.34(-0.95%) |
Jun 16, 2016 | 35.15 | 35.67 | 35.01 | 35.63 | 154,186 | +0.47(+1.33%) |
Jun 15, 2016 | 35.62 | 35.62 | 35.05 | 35.16 | 154,797 | -0.26(-0.73%) |
Jun 14, 2016 | 35.32 | 35.56 | 35.12 | 35.42 | 176,860 | +0.08(+0.22%) |
Jun 13, 2016 | 35.79 | 35.93 | 35.11 | 35.35 | 205,981 | -0.39(-1.09%) |
Jun 10, 2016 | 35.46 | 36.12 | 35.29 | 35.73 | 192,992 | +0.06(+0.17%) |
Jun 09, 2016 | 35.61 | 35.77 | 35.54 | 35.67 | 130,629 | +0.12(+0.34%) |
Jun 08, 2016 | 34.97 | 35.61 | 34.58 | 35.55 | 134,456 | +0.55(+1.58%) |
Jun 07, 2016 | 34.65 | 35.22 | 34.60 | 35.00 | 94,741 | +0.30(+0.87%) |
Jun 06, 2016 | 35.00 | 35.28 | 34.59 | 34.70 | 204,205 | -0.40(-1.13%) |
Jun 03, 2016 | 34.50 | 35.27 | 34.50 | 35.10 | 158,655 | +0.71(+2.06%) |
Jun 02, 2016 | 34.48 | 34.48 | 33.95 | 34.39 | 139,303 | -0.04(-0.13%) |
Jun 01, 2016 | 33.80 | 34.45 | 33.78 | 34.43 | 182,923 | +0.67(+1.97%) |
May 31, 2016 | 33.75 | 33.85 | 33.46 | 33.76 | 189,437 | +0.07(+0.21%) |
May 27, 2016 | 33.44 | 33.69 | 33.69 | 33.69 | 110,595 | +0.15(+0.44%) |
May 26, 2016 | 33.18 | 33.69 | 33.16 | 33.55 | 123,395 | +0.51(+1.54%) |
May 25, 2016 | 33.76 | 33.83 | 32.98 | 33.04 | 183,830 | -0.73(-2.15%) |
May 24, 2016 | 32.82 | 33.80 | 32.78 | 33.76 | 256,936 | +0.97(+2.95%) |
May 23, 2016 | 33.00 | 33.18 | 32.80 | 32.80 | 130,652 | -0.14(-0.42%) |
May 20, 2016 | 32.87 | 33.09 | 32.42 | 32.93 | 318,707 | +0.16(+0.47%) |
May 19, 2016 | 32.74 | 32.84 | 32.23 | 32.78 | 186,515 | -0.02(-0.05%) |
May 18, 2016 | 33.13 | 33.45 | 32.26 | 32.80 | 230,394 | -0.66(-1.96%) |
May 17, 2016 | 34.31 | 34.31 | 33.18 | 33.45 | 346,545 | -0.95(-2.76%) |
May 16, 2016 | 34.48 | 34.52 | 34.26 | 34.40 | 233,315 | -0.05(-0.14%) |
May 13, 2016 | 34.09 | 34.70 | 33.74 | 34.45 | 196,439 | +0.30(+0.88%) |
May 12, 2016 | 34.92 | 34.94 | 34.03 | 34.15 | 290,477 | -0.77(-2.19%) |
May 11, 2016 | 35.09 | 35.35 | 34.54 | 34.92 | 289,593 | +0.77(+2.24%) |
May 10, 2016 | 35.03 | 35.29 | 34.13 | 34.15 | 307,504 | -0.83(-2.38%) |
May 09, 2016 | 35.03 | 35.39 | 34.84 | 34.98 | 210,148 | -0.07(-0.20%) |
May 06, 2016 | 33.99 | 35.10 | 33.82 | 35.05 | 371,507 | +1.01(+2.98%) |
May 05, 2016 | 35.46 | 36.03 | 33.85 | 34.04 | 368,116 | -2.48(-6.78%) |
May 04, 2016 | 35.78 | 36.75 | 35.78 | 36.52 | 144,518 | +0.58(+1.60%) |
May 03, 2016 | 36.80 | 36.94 | 35.87 | 35.94 | 210,636 | -0.86(-2.34%) |