Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.08 | 35.08 | 34.15 | 34.33 | 360,400 | -0.88(-2.50%) |
Jul 28, 2016 | 35.64 | 35.73 | 34.92 | 35.21 | 374,430 | -0.44(-1.23%) |
Jul 27, 2016 | 36.41 | 36.44 | 35.09 | 35.65 | 2,609,874 | -0.55(-1.52%) |
Jul 26, 2016 | 35.47 | 36.44 | 35.36 | 36.20 | 593,418 | +0.75(+2.12%) |
Jul 25, 2016 | 34.92 | 35.67 | 34.84 | 35.45 | 669,774 | +0.63(+1.81%) |
Jul 22, 2016 | 34.92 | 35.00 | 34.47 | 34.82 | 345,068 | +0.05(+0.14%) |
Jul 21, 2016 | 34.90 | 35.48 | 34.43 | 34.77 | 1,502,880 | +1.39(+4.16%) |
Jul 20, 2016 | 33.22 | 33.65 | 32.67 | 33.38 | 324,330 | +0.17(+0.51%) |
Jul 19, 2016 | 33.88 | 33.96 | 33.09 | 33.21 | 226,562 | -0.49(-1.45%) |
Jul 18, 2016 | 33.56 | 34.18 | 33.35 | 33.70 | 271,905 | +0.27(+0.81%) |
Jul 15, 2016 | 33.00 | 33.65 | 32.88 | 33.43 | 351,120 | +0.49(+1.49%) |
Jul 14, 2016 | 34.45 | 34.45 | 32.50 | 32.94 | 600,294 | -1.37(-3.99%) |
Jul 13, 2016 | 34.44 | 34.46 | 33.95 | 34.31 | 398,741 | +0.04(+0.12%) |
Jul 12, 2016 | 33.88 | 34.47 | 33.84 | 34.27 | 502,154 | +0.59(+1.75%) |
Jul 11, 2016 | 34.36 | 34.50 | 33.34 | 33.68 | 492,240 | -0.33(-0.97%) |
Jul 08, 2016 | 33.03 | 34.14 | 32.78 | 34.01 | 533,361 | +1.23(+3.75%) |
Jul 07, 2016 | 33.19 | 33.19 | 31.17 | 32.78 | 690,166 | +0.58(+1.80%) |
Jul 05, 2016 | 32.85 | 32.87 | 32.02 | 32.20 | 439,308 | -0.64(-1.95%) |
Jul 01, 2016 | 31.99 | 32.84 | 32.84 | 32.84 | 483,100 | +0.90(+2.82%) |
Jun 30, 2016 | 31.58 | 32.22 | 30.87 | 31.94 | 560,340 | +0.50(+1.59%) |
Jun 29, 2016 | 30.69 | 31.66 | 30.61 | 31.44 | 411,138 | +1.09(+3.59%) |
Jun 28, 2016 | 29.46 | 30.39 | 29.20 | 30.35 | 309,805 | +1.21(+4.15%) |
Jun 27, 2016 | 29.91 | 30.33 | 28.65 | 29.14 | 403,324 | -0.96(-3.19%) |
Jun 24, 2016 | 28.86 | 30.44 | 28.51 | 30.10 | 791,066 | -0.35(-1.15%) |
Jun 23, 2016 | 30.25 | 30.47 | 29.79 | 30.45 | 149,741 | +0.54(+1.81%) |
Jun 22, 2016 | 29.76 | 30.28 | 29.52 | 29.91 | 282,976 | +0.14(+0.47%) |
Jun 21, 2016 | 30.39 | 30.49 | 29.46 | 29.77 | 410,596 | -0.35(-1.16%) |
Jun 20, 2016 | 30.41 | 30.98 | 29.91 | 30.12 | 723,217 | +0.32(+1.07%) |
Jun 17, 2016 | 28.93 | 30.10 | 28.70 | 29.80 | 692,468 | +0.85(+2.94%) |
Jun 16, 2016 | 28.96 | 29.02 | 28.21 | 28.95 | 375,275 | +0.01(+0.03%) |
Jun 15, 2016 | 27.79 | 28.97 | 27.55 | 28.94 | 595,886 | +1.24(+4.48%) |
Jun 14, 2016 | 27.46 | 27.86 | 27.00 | 27.70 | 183,109 | +0.12(+0.44%) |
Jun 13, 2016 | 28.09 | 28.66 | 27.38 | 27.58 | 328,651 | -0.79(-2.78%) |
Jun 10, 2016 | 28.06 | 28.66 | 27.84 | 28.37 | 314,586 | -0.01(-0.04%) |
Jun 09, 2016 | 28.28 | 28.44 | 27.80 | 28.38 | 300,439 | +0.03(+0.11%) |
Jun 08, 2016 | 28.91 | 29.01 | 27.84 | 28.35 | 518,643 | -0.50(-1.73%) |
Jun 07, 2016 | 28.48 | 29.20 | 28.40 | 28.85 | 299,719 | +0.30(+1.05%) |
Jun 06, 2016 | 29.00 | 29.32 | 28.33 | 28.55 | 399,592 | +0.62(+2.22%) |
Jun 03, 2016 | 26.90 | 28.01 | 26.54 | 27.93 | 344,825 | +1.06(+3.94%) |
Jun 02, 2016 | 26.90 | 27.17 | 26.42 | 26.87 | 235,567 | -0.03(-0.11%) |
Jun 01, 2016 | 26.87 | 27.27 | 26.80 | 26.90 | 211,567 | -0.12(-0.44%) |
May 31, 2016 | 27.01 | 27.22 | 26.76 | 27.02 | 177,228 | -0.04(-0.15%) |
May 27, 2016 | 26.79 | 27.06 | 27.06 | 27.06 | 182,800 | +0.23(+0.86%) |
May 26, 2016 | 26.40 | 27.04 | 26.21 | 26.83 | 236,016 | +0.42(+1.59%) |
May 25, 2016 | 26.61 | 27.00 | 26.03 | 26.41 | 231,890 | -0.21(-0.79%) |
May 24, 2016 | 25.29 | 26.88 | 25.15 | 26.62 | 579,913 | +1.62(+6.48%) |
May 23, 2016 | 25.08 | 25.48 | 24.67 | 25.00 | 202,665 | -0.30(-1.19%) |
May 20, 2016 | 24.90 | 25.33 | 24.50 | 25.30 | 218,050 | +0.46(+1.85%) |
May 19, 2016 | 24.64 | 24.92 | 23.86 | 24.84 | 373,662 | +0.07(+0.26%) |
May 18, 2016 | 24.80 | 25.65 | 24.53 | 24.77 | 328,751 | -0.11(-0.42%) |
May 17, 2016 | 25.43 | 26.06 | 24.70 | 24.88 | 362,750 | -0.74(-2.89%) |
May 16, 2016 | 25.54 | 26.15 | 25.45 | 25.62 | 266,457 | -0.11(-0.43%) |
May 13, 2016 | 25.15 | 26.40 | 25.02 | 25.73 | 364,994 | +0.27(+1.06%) |
May 12, 2016 | 26.59 | 26.96 | 24.90 | 25.46 | 799,727 | -1.12(-4.21%) |
May 11, 2016 | 27.29 | 27.79 | 26.20 | 26.58 | 586,626 | -0.92(-3.35%) |
May 10, 2016 | 29.99 | 30.35 | 25.69 | 27.50 | 1,761,842 | -2.10(-7.09%) |
May 09, 2016 | 28.50 | 29.95 | 28.48 | 29.60 | 1,166,329 | +1.40(+4.96%) |
May 06, 2016 | 27.81 | 28.39 | 27.52 | 28.20 | 249,939 | +0.23(+0.82%) |
May 05, 2016 | 27.87 | 28.44 | 27.61 | 27.97 | 456,439 | +0.43(+1.56%) |
May 04, 2016 | 27.56 | 27.65 | 26.77 | 27.54 | 323,673 | -0.24(-0.86%) |
May 03, 2016 | 27.82 | 28.64 | 27.51 | 27.78 | 224,430 | -0.60(-2.11%) |