Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.99 | 36.76 | 35.38 | 36.41 | 57,896 | +0.27(+0.75%) |
Jul 28, 2016 | 34.95 | 36.34 | 34.95 | 36.14 | 45,975 | +1.33(+3.82%) |
Jul 27, 2016 | 35.01 | 35.35 | 34.16 | 34.81 | 113,956 | -0.44(-1.25%) |
Jul 26, 2016 | 36.89 | 37.43 | 35.05 | 35.25 | 67,021 | -1.83(-4.94%) |
Jul 25, 2016 | 36.31 | 37.16 | 35.82 | 37.08 | 69,510 | +0.88(+2.43%) |
Jul 22, 2016 | 35.79 | 37.17 | 35.70 | 36.20 | 45,382 | +0.54(+1.51%) |
Jul 21, 2016 | 35.76 | 36.37 | 34.60 | 35.66 | 49,966 | -0.28(-0.78%) |
Jul 20, 2016 | 34.60 | 36.09 | 34.60 | 35.94 | 61,998 | +1.58(+4.60%) |
Jul 19, 2016 | 34.04 | 34.72 | 33.87 | 34.36 | 41,465 | +0.08(+0.23%) |
Jul 18, 2016 | 33.52 | 34.58 | 33.38 | 34.28 | 29,269 | +0.49(+1.45%) |
Jul 15, 2016 | 34.38 | 34.40 | 33.28 | 33.79 | 38,603 | -0.34(-1.00%) |
Jul 14, 2016 | 35.99 | 36.10 | 34.13 | 34.13 | 70,413 | -1.38(-3.89%) |
Jul 13, 2016 | 36.00 | 36.00 | 34.50 | 35.51 | 52,750 | -0.55(-1.53%) |
Jul 12, 2016 | 34.05 | 37.28 | 34.05 | 36.06 | 171,758 | +2.13(+6.28%) |
Jul 11, 2016 | 35.13 | 35.79 | 33.72 | 33.93 | 54,974 | -1.13(-3.22%) |
Jul 08, 2016 | 33.50 | 35.18 | 33.54 | 35.06 | 64,669 | +1.52(+4.53%) |
Jul 07, 2016 | 32.66 | 33.92 | 32.54 | 33.54 | 79,704 | +0.20(+0.60%) |
Jul 05, 2016 | 30.96 | 33.58 | 30.39 | 33.34 | 123,042 | +2.27(+7.31%) |
Jul 01, 2016 | 31.40 | 31.07 | 31.07 | 31.07 | 58,600 | -0.89(-2.78%) |
Jun 30, 2016 | 30.15 | 32.00 | 30.02 | 31.96 | 81,044 | +1.11(+3.60%) |
Jun 29, 2016 | 30.50 | 31.60 | 30.33 | 30.85 | 79,140 | +0.48(+1.58%) |
Jun 28, 2016 | 28.33 | 30.84 | 28.05 | 30.37 | 108,012 | +2.27(+8.08%) |
Jun 27, 2016 | 29.01 | 29.01 | 27.77 | 28.10 | 60,416 | -1.27(-4.32%) |
Jun 24, 2016 | 30.06 | 30.70 | 28.70 | 29.37 | 104,914 | -2.24(-7.09%) |
Jun 23, 2016 | 31.45 | 31.73 | 30.66 | 31.61 | 59,566 | +0.73(+2.36%) |
Jun 22, 2016 | 31.60 | 31.76 | 30.87 | 30.88 | 22,776 | -0.75(-2.37%) |
Jun 21, 2016 | 30.00 | 32.03 | 29.86 | 31.63 | 122,489 | +1.54(+5.12%) |
Jun 20, 2016 | 31.57 | 31.86 | 29.80 | 30.09 | 59,411 | -0.80(-2.59%) |
Jun 17, 2016 | 30.95 | 31.50 | 30.59 | 30.89 | 89,332 | +0.29(+0.95%) |
Jun 16, 2016 | 30.13 | 30.76 | 29.99 | 30.60 | 36,830 | +0.20(+0.66%) |
Jun 15, 2016 | 30.56 | 30.77 | 30.04 | 30.40 | 23,541 | -0.10(-0.33%) |
Jun 14, 2016 | 29.67 | 30.63 | 29.62 | 30.50 | 72,043 | +0.78(+2.62%) |
Jun 13, 2016 | 29.15 | 30.00 | 29.05 | 29.72 | 47,077 | +0.30(+1.02%) |
Jun 10, 2016 | 29.36 | 30.04 | 29.04 | 29.42 | 51,124 | -0.28(-0.94%) |
Jun 09, 2016 | 29.25 | 29.70 | 29.11 | 29.70 | 59,077 | +0.17(+0.58%) |
Jun 08, 2016 | 29.22 | 29.67 | 28.89 | 29.53 | 34,147 | +0.22(+0.75%) |
Jun 07, 2016 | 29.12 | 29.32 | 28.27 | 29.31 | 52,747 | +0.42(+1.45%) |
Jun 06, 2016 | 28.75 | 29.49 | 28.52 | 28.89 | 36,031 | +0.14(+0.49%) |
Jun 03, 2016 | 28.74 | 28.81 | 28.31 | 28.75 | 38,875 | +0.04(+0.14%) |
Jun 02, 2016 | 27.01 | 28.73 | 27.01 | 28.71 | 48,935 | +1.08(+3.91%) |
Jun 01, 2016 | 27.48 | 28.21 | 27.32 | 27.63 | 104,028 | -0.03(-0.11%) |
May 31, 2016 | 27.54 | 28.14 | 27.42 | 27.66 | 42,861 | +0.10(+0.36%) |
May 27, 2016 | 26.67 | 27.56 | 27.56 | 27.56 | 29,200 | +0.81(+3.03%) |
May 26, 2016 | 27.26 | 27.80 | 26.61 | 26.75 | 19,073 | -0.42(-1.55%) |
May 25, 2016 | 27.63 | 27.63 | 26.86 | 27.17 | 22,167 | -0.34(-1.24%) |
May 24, 2016 | 26.99 | 27.73 | 26.61 | 27.51 | 78,282 | +0.96(+3.62%) |
May 23, 2016 | 26.83 | 26.90 | 26.07 | 26.55 | 30,661 | -0.04(-0.15%) |
May 20, 2016 | 25.05 | 26.69 | 25.05 | 26.59 | 45,196 | +1.52(+6.06%) |
May 19, 2016 | 26.15 | 26.51 | 25.04 | 25.07 | 49,977 | -1.25(-4.75%) |
May 18, 2016 | 26.02 | 27.03 | 25.75 | 26.32 | 59,006 | +0.10(+0.38%) |
May 17, 2016 | 27.33 | 27.79 | 25.75 | 26.22 | 87,428 | -1.46(-5.27%) |
May 16, 2016 | 27.22 | 27.86 | 26.87 | 27.68 | 67,312 | +0.45(+1.65%) |
May 13, 2016 | 27.34 | 27.90 | 27.05 | 27.23 | 61,675 | -0.25(-0.91%) |
May 12, 2016 | 28.57 | 28.72 | 27.30 | 27.48 | 78,163 | -0.83(-2.93%) |
May 11, 2016 | 28.93 | 29.37 | 28.28 | 28.31 | 23,933 | -0.82(-2.81%) |
May 10, 2016 | 28.89 | 29.20 | 28.09 | 29.13 | 30,466 | +0.25(+0.87%) |
May 09, 2016 | 28.40 | 29.48 | 27.93 | 28.88 | 48,836 | +0.60(+2.12%) |
May 06, 2016 | 27.92 | 28.33 | 27.27 | 28.28 | 39,579 | +0.31(+1.11%) |
May 05, 2016 | 30.08 | 30.08 | 27.79 | 27.97 | 69,047 | -0.92(-3.18%) |
May 04, 2016 | 29.59 | 30.64 | 28.84 | 28.89 | 58,262 | -0.99(-3.31%) |
May 03, 2016 | 29.70 | 30.51 | 29.21 | 29.88 | 44,755 | +0.46(+1.56%) |