Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.89 | 36.45 | 35.89 | 36.45 | 10,421 | +0.83(+2.33%) |
Jul 28, 2016 | 35.91 | 35.97 | 35.62 | 35.62 | 7,740 | -0.78(-2.14%) |
Jul 27, 2016 | 36.37 | 36.41 | 36.06 | 36.40 | 9,518 | +0.15(+0.41%) |
Jul 26, 2016 | 36.18 | 36.34 | 36.00 | 36.25 | 30,046 | +0.10(+0.28%) |
Jul 25, 2016 | 36.07 | 36.15 | 35.92 | 36.15 | 12,601 | -0.19(-0.51%) |
Jul 22, 2016 | 36.35 | 36.41 | 36.09 | 36.34 | 7,649 | -0.73(-1.96%) |
Jul 21, 2016 | 37.28 | 37.28 | 36.79 | 37.06 | 16,626 | -0.42(-1.12%) |
Jul 20, 2016 | 37.58 | 37.62 | 37.21 | 37.48 | 7,740 | +0.33(+0.89%) |
Jul 19, 2016 | 37.18 | 37.40 | 37.15 | 37.15 | 21,073 | -0.61(-1.60%) |
Jul 18, 2016 | 37.52 | 37.81 | 37.50 | 37.76 | 12,941 | +0.66(+1.77%) |
Jul 15, 2016 | 37.31 | 37.34 | 37.10 | 37.10 | 8,030 | -0.44(-1.17%) |
Jul 14, 2016 | 37.38 | 37.54 | 37.16 | 37.54 | 11,531 | +0.20(+0.54%) |
Jul 13, 2016 | 37.73 | 37.79 | 37.11 | 37.34 | 12,252 | -0.62(-1.63%) |
Jul 12, 2016 | 37.83 | 37.96 | 37.50 | 37.96 | 16,439 | +0.60(+1.61%) |
Jul 11, 2016 | 37.06 | 37.58 | 37.06 | 37.36 | 10,453 | +0.45(+1.22%) |
Jul 08, 2016 | 37.06 | 36.02 | 36.91 | 6,681 | +0.89(+2.47%) | |
Jul 07, 2016 | 37.11 | 37.11 | 36.02 | 36.02 | 24,502 | +1.70(+4.95%) |
Jul 05, 2016 | 34.25 | 34.56 | 34.24 | 34.32 | 13,791 | -2.63(-7.12%) |
Jul 01, 2016 | 36.95 | 36.95 | 36.95 | 0 | -0.05(-0.14%) | |
Jun 30, 2016 | 36.19 | 37.00 | 36.19 | 37.00 | 9,118 | +1.03(+2.86%) |
Jun 29, 2016 | 35.41 | 36.55 | 35.21 | 35.97 | 14,386 | +1.19(+3.43%) |
Jun 28, 2016 | 34.64 | 34.82 | 34.46 | 34.78 | 24,861 | +3.13(+9.88%) |
Jun 27, 2016 | 32.00 | 32.04 | 31.11 | 31.65 | 32,883 | -6.01(-15.95%) |
Jun 24, 2016 | 38.37 | 38.51 | 37.46 | 37.66 | 10,595 | -4.33(-10.31%) |
Jun 23, 2016 | 42.78 | 42.78 | 41.60 | 41.98 | 4,918 | +0.62(+1.51%) |
Jun 22, 2016 | 41.87 | 41.95 | 41.36 | 41.36 | 5,133 | -1.00(-2.36%) |
Jun 21, 2016 | 43.17 | 43.22 | 42.36 | 42.36 | 7,711 | -0.18(-0.42%) |
Jun 20, 2016 | 42.75 | 43.18 | 42.26 | 42.54 | 18,522 | +1.91(+4.70%) |
Jun 17, 2016 | 39.99 | 40.63 | 39.62 | 40.63 | 8,566 | +0.65(+1.63%) |
Jun 16, 2016 | 39.74 | 39.99 | 38.94 | 39.98 | 9,165 | -0.82(-2.01%) |
Jun 15, 2016 | 40.63 | 40.85 | 39.69 | 40.80 | 15,398 | +0.80(+2.00%) |
Jun 14, 2016 | 40.32 | 40.67 | 39.89 | 40.00 | 13,708 | -0.84(-2.07%) |
Jun 13, 2016 | 41.00 | 41.08 | 40.59 | 40.84 | 7,685 | -0.23(-0.55%) |
Jun 10, 2016 | 41.52 | 41.52 | 40.91 | 41.07 | 11,403 | -2.02(-4.69%) |
Jun 09, 2016 | 43.07 | 43.17 | 42.47 | 43.09 | 5,440 | -0.20(-0.46%) |
Jun 08, 2016 | 43.03 | 43.58 | 42.77 | 43.29 | 8,185 | +0.56(+1.31%) |
Jun 07, 2016 | 43.55 | 43.55 | 42.64 | 42.73 | 8,213 | -0.55(-1.27%) |
Jun 06, 2016 | 42.86 | 43.28 | 42.58 | 43.28 | 4,048 | +0.05(+0.10%) |
Jun 03, 2016 | 43.17 | 43.57 | 42.91 | 43.23 | 5,992 | +0.98(+2.33%) |
Jun 02, 2016 | 42.26 | 42.67 | 41.92 | 42.25 | 13,251 | -0.41(-0.96%) |
Jun 01, 2016 | 42.33 | 42.68 | 42.05 | 42.66 | 5,300 | -0.35(-0.81%) |
May 31, 2016 | 43.74 | 43.78 | 42.58 | 43.01 | 6,964 | -0.76(-1.74%) |
May 27, 2016 | 43.77 | 43.77 | 43.77 | 0 | +0.46(+1.06%) | |
May 26, 2016 | 43.27 | 43.79 | 43.03 | 43.31 | 7,755 | -0.80(-1.81%) |
May 25, 2016 | 43.49 | 44.13 | 43.27 | 44.11 | 6,460 | +0.77(+1.76%) |
May 24, 2016 | 43.10 | 43.64 | 42.82 | 43.34 | 16,091 | +1.14(+2.71%) |
May 23, 2016 | 41.99 | 42.49 | 41.82 | 42.20 | 73,213 | -0.14(-0.33%) |
May 20, 2016 | 42.44 | 42.83 | 42.10 | 42.34 | 8,379 | +0.37(+0.88%) |
May 19, 2016 | 42.09 | 42.67 | 41.92 | 41.97 | 4,879 | -0.79(-1.85%) |
May 18, 2016 | 43.28 | 43.93 | 42.75 | 42.76 | 9,832 | -0.31(-0.72%) |
May 17, 2016 | 43.52 | 43.58 | 42.83 | 43.07 | 7,289 | -0.66(-1.51%) |
May 16, 2016 | 43.75 | 44.42 | 43.73 | 43.73 | 9,204 | +0.62(+1.44%) |
May 13, 2016 | 43.50 | 44.21 | 43.11 | 43.11 | 4,669 | -0.39(-0.90%) |
May 12, 2016 | 44.12 | 44.33 | 43.50 | 43.50 | 5,694 | -1.63(-3.61%) |
May 11, 2016 | 44.97 | 45.69 | 44.62 | 45.13 | 6,173 | +0.28(+0.62%) |
May 10, 2016 | 45.50 | 45.50 | 44.66 | 44.85 | 40,372 | -0.81(-1.77%) |
May 09, 2016 | 45.33 | 45.82 | 45.26 | 45.66 | 6,983 | +0.76(+1.69%) |
May 06, 2016 | 44.82 | 45.27 | 44.53 | 44.90 | 5,157 | -0.30(-0.66%) |
May 05, 2016 | 45.35 | 45.43 | 44.72 | 45.20 | 55,963 | +0.23(+0.51%) |
May 04, 2016 | 45.28 | 45.45 | 44.92 | 44.97 | 7,821 | -0.72(-1.58%) |
May 03, 2016 | 45.59 | 45.76 | 45.18 | 45.69 | 8,801 | -0.13(-0.28%) |