Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.70 | 37.15 | 36.70 | 37.03 | 3,959 | +0.63(+1.73%) |
Jul 28, 2016 | 36.20 | 36.40 | 36.09 | 36.40 | 3,584 | -0.17(-0.46%) |
Jul 27, 2016 | 36.47 | 36.57 | 36.32 | 36.57 | 4,656 | +0.70(+1.97%) |
Jul 26, 2016 | 35.94 | 35.94 | 35.85 | 35.87 | 4,275 | -0.18(-0.51%) |
Jul 25, 2016 | 36.09 | 36.21 | 36.03 | 36.05 | 9,548 | +0.98(+2.79%) |
Jul 22, 2016 | 35.14 | 35.14 | 35.07 | 35.07 | 13,783 | +1.99(+6.03%) |
Jul 21, 2016 | 33.23 | 33.23 | 33.00 | 33.08 | 6,028 | -0.36(-1.09%) |
Jul 20, 2016 | 33.50 | 33.55 | 33.34 | 33.44 | 7,899 | -0.44(-1.28%) |
Jul 19, 2016 | 33.77 | 33.99 | 33.56 | 33.88 | 6,548 | +0.27(+0.82%) |
Jul 18, 2016 | 33.72 | 33.75 | 33.58 | 33.60 | 15,244 | -0.08(-0.24%) |
Jul 15, 2016 | 33.24 | 33.78 | 33.24 | 33.68 | 10,649 | -0.25(-0.73%) |
Jul 14, 2016 | 33.84 | 33.94 | 33.81 | 33.93 | 4,635 | -0.25(-0.73%) |
Jul 13, 2016 | 34.22 | 34.31 | 34.15 | 34.18 | 6,541 | +0.08(+0.23%) |
Jul 12, 2016 | 34.09 | 34.19 | 34.00 | 34.10 | 10,754 | +0.50(+1.49%) |
Jul 11, 2016 | 33.08 | 33.73 | 33.08 | 33.60 | 10,019 | +0.56(+1.69%) |
Jul 08, 2016 | 33.12 | 32.91 | 33.04 | 7,856 | +0.19(+0.58%) | |
Jul 07, 2016 | 32.94 | 32.94 | 32.74 | 32.85 | 6,213 | -0.25(-0.77%) |
Jul 05, 2016 | 33.19 | 33.19 | 33.03 | 33.10 | 6,221 | -0.05(-0.17%) |
Jul 01, 2016 | 33.16 | 33.16 | 33.16 | 0 | +0.36(+1.10%) | |
Jun 30, 2016 | 32.82 | 32.92 | 32.80 | 32.80 | 6,721 | -0.98(-2.90%) |
Jun 29, 2016 | 33.80 | 33.88 | 33.78 | 33.78 | 4,219 | -0.68(-1.97%) |
Jun 28, 2016 | 34.63 | 34.66 | 34.30 | 34.46 | 13,904 | +0.87(+2.59%) |
Jun 27, 2016 | 33.55 | 33.59 | 33.25 | 33.59 | 29,456 | +0.22(+0.64%) |
Jun 24, 2016 | 33.68 | 33.76 | 33.25 | 33.38 | 41,713 | -2.38(-6.67%) |
Jun 23, 2016 | 35.64 | 35.77 | 35.64 | 35.76 | 8,833 | -0.18(-0.49%) |
Jun 22, 2016 | 35.75 | 36.04 | 35.75 | 35.94 | 14,363 | +0.12(+0.32%) |
Jun 21, 2016 | 35.60 | 36.06 | 35.60 | 35.82 | 11,293 | -0.15(-0.42%) |
Jun 20, 2016 | 36.03 | 36.03 | 35.80 | 35.97 | 11,058 | +1.51(+4.38%) |
Jun 17, 2016 | 34.25 | 34.46 | 34.20 | 34.46 | 6,976 | +0.38(+1.12%) |
Jun 16, 2016 | 33.87 | 34.17 | 33.83 | 34.08 | 15,945 | +0.41(+1.22%) |
Jun 15, 2016 | 33.87 | 33.95 | 33.66 | 33.67 | 39,657 | -0.26(-0.77%) |
Jun 14, 2016 | 34.25 | 34.25 | 33.82 | 33.93 | 41,266 | -0.66(-1.89%) |
Jun 13, 2016 | 34.70 | 34.70 | 34.52 | 34.59 | 4,765 | -0.07(-0.22%) |
Jun 10, 2016 | 34.82 | 34.82 | 34.65 | 34.66 | 32,623 | +0.38(+1.11%) |
Jun 09, 2016 | 34.35 | 34.38 | 34.21 | 34.28 | 129,468 | -0.89(-2.53%) |
Jun 08, 2016 | 35.15 | 35.49 | 35.09 | 35.17 | 211,317 | -0.37(-1.04%) |
Jun 07, 2016 | 36.00 | 36.00 | 35.54 | 35.54 | 257,466 | -0.36(-1.00%) |
Jun 06, 2016 | 35.77 | 36.06 | 35.77 | 35.90 | 192,204 | -0.05(-0.13%) |
Jun 03, 2016 | 36.10 | 36.10 | 35.90 | 35.95 | 210,500 | +0.51(+1.42%) |
Jun 02, 2016 | 35.89 | 35.89 | 35.20 | 35.44 | 179,381 | -0.55(-1.53%) |
Jun 01, 2016 | 36.03 | 36.03 | 35.64 | 35.99 | 569,214 | +0.23(+0.64%) |
May 31, 2016 | 35.45 | 35.76 | 35.45 | 35.76 | 243,565 | +0.52(+1.48%) |
May 27, 2016 | 35.24 | 35.24 | 35.24 | 0 | +0.09(+0.27%) | |
May 26, 2016 | 35.28 | 35.28 | 35.02 | 35.15 | 23,589 | +0.75(+2.17%) |
May 25, 2016 | 33.90 | 34.41 | 33.90 | 34.40 | 212,454 | +0.37(+1.09%) |
May 24, 2016 | 34.22 | 34.22 | 33.83 | 34.03 | 256,990 | -0.03(-0.10%) |
May 23, 2016 | 34.34 | 34.62 | 34.03 | 34.06 | 864,611 | -0.68(-1.96%) |
May 20, 2016 | 34.88 | 34.88 | 34.69 | 34.74 | 309,529 | -0.53(-1.49%) |
May 19, 2016 | 35.30 | 35.77 | 35.02 | 35.27 | 198,965 | -1.09(-3.01%) |
May 18, 2016 | 36.30 | 36.62 | 36.30 | 36.37 | 394,856 | -0.59(-1.58%) |
May 17, 2016 | 36.82 | 37.92 | 36.82 | 36.95 | 163,304 | -0.24(-0.65%) |
May 16, 2016 | 37.00 | 37.25 | 36.88 | 37.19 | 185,654 | +0.33(+0.90%) |
May 13, 2016 | 37.08 | 37.42 | 36.74 | 36.86 | 24,416 | -1.30(-3.41%) |
May 12, 2016 | 38.45 | 38.55 | 37.86 | 38.16 | 35,153 | -0.69(-1.78%) |
May 11, 2016 | 39.42 | 39.42 | 38.42 | 38.85 | 45,015 | -0.97(-2.44%) |
May 10, 2016 | 39.16 | 39.91 | 38.42 | 39.82 | 17,442 | +1.87(+4.93%) |
May 09, 2016 | 39.15 | 39.15 | 37.95 | 37.95 | 21,275 | -2.58(-6.37%) |
May 06, 2016 | 40.45 | 40.74 | 40.39 | 40.53 | 10,726 | -0.26(-0.64%) |
May 05, 2016 | 40.52 | 40.92 | 40.07 | 40.79 | 20,348 | +0.18(+0.44%) |
May 04, 2016 | 40.70 | 40.80 | 40.47 | 40.61 | 15,630 | -0.34(-0.83%) |
May 03, 2016 | 41.40 | 41.54 | 40.80 | 40.95 | 24,346 | -0.34(-0.82%) |