Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.41 | 34.56 | 34.41 | 34.46 | 2,123 | -0.09(-0.26%) |
Jul 28, 2016 | 34.43 | 34.55 | 34.43 | 34.55 | 1,467 | -0.46(-1.31%) |
Jul 27, 2016 | 35.13 | 35.13 | 34.77 | 35.01 | 7,118 | +0.18(+0.52%) |
Jul 26, 2016 | 34.52 | 34.89 | 34.52 | 34.83 | 6,081 | -0.82(-2.30%) |
Jul 25, 2016 | 35.85 | 35.85 | 35.57 | 35.65 | 10,189 | -1.10(-2.99%) |
Jul 22, 2016 | 37.04 | 37.04 | 36.67 | 36.75 | 12,050 | -0.60(-1.61%) |
Jul 21, 2016 | 37.34 | 37.39 | 37.23 | 37.35 | 2,398 | +0.02(+0.05%) |
Jul 20, 2016 | 36.90 | 37.49 | 36.90 | 37.33 | 17,708 | +0.63(+1.72%) |
Jul 19, 2016 | 36.65 | 36.70 | 36.61 | 36.70 | 2,679 | +0.11(+0.30%) |
Jul 18, 2016 | 36.68 | 36.68 | 36.42 | 36.59 | 5,388 | +0.03(+0.09%) |
Jul 15, 2016 | 36.57 | 36.64 | 36.56 | 36.56 | 5,921 | -0.08(-0.21%) |
Jul 14, 2016 | 36.45 | 36.67 | 36.45 | 36.63 | 2,373 | +0.12(+0.32%) |
Jul 13, 2016 | 36.46 | 36.77 | 36.46 | 36.52 | 1,126 | -0.14(-0.39%) |
Jul 12, 2016 | 36.46 | 36.66 | 36.42 | 36.66 | 5,576 | +0.80(+2.23%) |
Jul 11, 2016 | 35.60 | 35.90 | 35.20 | 35.86 | 2,484 | +1.29(+3.73%) |
Jul 08, 2016 | 34.48 | 34.57 | 34.48 | 34.57 | 2,146 | -0.58(-1.65%) |
Jul 07, 2016 | 35.43 | 35.43 | 35.15 | 35.15 | 587 | -1.31(-3.59%) |
Jul 05, 2016 | 36.87 | 36.87 | 36.29 | 36.46 | 7,114 | -0.45(-1.23%) |
Jul 01, 2016 | 36.91 | 36.91 | 36.91 | 0 | -0.22(-0.58%) | |
Jun 30, 2016 | 37.25 | 37.25 | 36.99 | 37.13 | 12,017 | -0.13(-0.35%) |
Jun 29, 2016 | 36.85 | 37.26 | 36.85 | 37.26 | 44,333 | +0.95(+2.62%) |
Jun 28, 2016 | 36.20 | 36.31 | 36.01 | 36.31 | 3,751 | +0.47(+1.31%) |
Jun 27, 2016 | 36.77 | 36.77 | 35.84 | 35.84 | 1,865 | -1.09(-2.95%) |
Jun 24, 2016 | 36.93 | 37.25 | 36.93 | 36.93 | 779 | -1.76(-4.55%) |
Jun 23, 2016 | 38.65 | 38.80 | 38.65 | 38.69 | 2,441 | +0.10(+0.26%) |
Jun 22, 2016 | 38.85 | 38.85 | 38.59 | 38.59 | 922 | -0.13(-0.34%) |
Jun 20, 2016 | 38.72 | 38.72 | 38.72 | 67 | +0.83(+2.19%) | |
Jun 17, 2016 | 37.89 | 37.89 | 37.89 | 37.89 | 868 | +0.38(+1.01%) |
Jun 16, 2016 | 37.46 | 37.97 | 37.46 | 37.51 | 3,296 | -0.78(-2.04%) |
Jun 15, 2016 | 38.60 | 38.60 | 38.29 | 38.29 | 1,127 | +0.15(+0.39%) |
Jun 14, 2016 | 38.14 | 38.14 | 38.14 | 38.14 | 419 | -1.33(-3.37%) |
Jun 13, 2016 | 39.54 | 39.63 | 39.47 | 39.47 | 1,179 | -0.57(-1.42%) |
Jun 10, 2016 | 40.19 | 40.19 | 39.82 | 40.04 | 1,438 | -0.86(-2.11%) |
Jun 09, 2016 | 40.90 | 40.90 | 40.90 | 40.90 | 294 | -0.52(-1.26%) |
Jun 08, 2016 | 41.42 | 41.42 | 41.42 | 41.42 | 349 | -0.21(-0.50%) |
Jun 07, 2016 | 41.63 | 41.63 | 41.63 | 41.63 | 290 | +0.48(+1.17%) |
Jun 06, 2016 | 41.15 | 41.15 | 41.15 | 41.15 | 364 | +0.06(+0.15%) |
Jun 03, 2016 | 41.09 | 41.09 | 41.09 | 41.09 | 716 | +0.05(+0.12%) |
Jun 02, 2016 | 40.95 | 41.04 | 40.95 | 41.04 | 2,888 | -0.48(-1.16%) |
Jun 01, 2016 | 41.52 | 41.52 | 41.52 | 41.52 | 6,982 | -0.50(-1.19%) |
May 31, 2016 | 42.02 | 42.02 | 42.02 | 42.02 | 359 | +1.02(+2.49%) |
May 27, 2016 | 41.00 | 41.00 | 41.00 | 0 | -0.01(-0.02%) | |
May 26, 2016 | 41.28 | 41.28 | 41.01 | 41.01 | 518 | +0.03(+0.07%) |
May 25, 2016 | 40.56 | 40.98 | 40.56 | 40.98 | 989 | +0.46(+1.14%) |
May 24, 2016 | 40.35 | 40.56 | 40.25 | 40.52 | 2,069 | +1.05(+2.66%) |
May 23, 2016 | 39.65 | 39.72 | 39.47 | 39.47 | 4,069 | -0.02(-0.05%) |
May 19, 2016 | 39.49 | 39.49 | 39.49 | 523 | +0.32(+0.82%) | |
May 18, 2016 | 39.44 | 39.44 | 39.13 | 39.17 | 933 | -0.47(-1.19%) |
May 17, 2016 | 39.09 | 39.64 | 39.09 | 39.64 | 559 | +1.32(+3.44%) |
May 13, 2016 | 38.32 | 38.32 | 38.32 | 521 | +0.10(+0.26%) | |
May 11, 2016 | 38.22 | 38.22 | 38.22 | 384 | -0.16(-0.41%) | |
May 10, 2016 | 38.25 | 38.48 | 38.25 | 38.38 | 2,553 | +0.99(+2.66%) |
May 06, 2016 | 37.38 | 37.38 | 37.38 | 97 | -1.46(-3.76%) | |
May 05, 2016 | 38.77 | 38.84 | 38.77 | 38.84 | 677 | +0.34(+0.88%) |
May 04, 2016 | 38.57 | 38.57 | 38.50 | 38.50 | 2,041 | -1.00(-2.52%) |
May 03, 2016 | 39.46 | 39.50 | 38.49 | 39.50 | 2,434 | -0.83(-2.05%) |