Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.00 | 37.96 | 37.00 | 37.76 | 390,026 | +0.69(+1.86%) |
Jul 28, 2016 | 38.20 | 38.20 | 36.38 | 37.07 | 1,252,358 | -3.23(-8.01%) |
Jul 27, 2016 | 40.25 | 40.45 | 39.85 | 40.30 | 272,960 | +0.26(+0.65%) |
Jul 26, 2016 | 40.65 | 41.09 | 39.89 | 40.04 | 524,449 | -0.59(-1.45%) |
Jul 25, 2016 | 38.47 | 41.20 | 38.21 | 40.63 | 1,242,428 | +2.67(+7.03%) |
Jul 22, 2016 | 37.41 | 37.97 | 37.05 | 37.96 | 174,954 | +0.70(+1.88%) |
Jul 21, 2016 | 37.92 | 37.97 | 36.97 | 37.26 | 219,414 | -0.57(-1.51%) |
Jul 20, 2016 | 38.03 | 38.26 | 37.69 | 37.83 | 119,854 | -0.12(-0.32%) |
Jul 19, 2016 | 37.80 | 38.24 | 37.59 | 37.95 | 245,855 | +0.19(+0.50%) |
Jul 18, 2016 | 38.51 | 38.70 | 37.75 | 37.76 | 229,032 | -0.47(-1.23%) |
Jul 15, 2016 | 38.49 | 38.49 | 37.78 | 38.23 | 216,415 | -0.05(-0.13%) |
Jul 14, 2016 | 38.11 | 38.83 | 37.70 | 38.28 | 268,257 | +0.42(+1.11%) |
Jul 13, 2016 | 38.11 | 38.11 | 37.56 | 37.86 | 287,020 | +0.00(+0.00%) |
Jul 12, 2016 | 37.79 | 38.40 | 37.52 | 37.86 | 320,105 | +0.41(+1.09%) |
Jul 11, 2016 | 36.59 | 38.07 | 36.34 | 37.45 | 594,876 | +0.86(+2.35%) |
Jul 08, 2016 | 36.02 | 36.67 | 35.68 | 36.59 | 306,234 | +0.91(+2.55%) |
Jul 07, 2016 | 35.72 | 35.96 | 35.28 | 35.68 | 435,862 | -0.04(-0.11%) |
Jul 06, 2016 | 35.40 | 35.77 | 35.17 | 35.72 | 207,326 | -0.02(-0.06%) |
Jul 05, 2016 | 36.14 | 36.14 | 35.42 | 35.74 | 297,942 | -0.53(-1.46%) |
Jul 01, 2016 | 37.14 | 36.27 | 36.27 | 36.27 | 293,500 | -0.85(-2.29%) |
Jun 30, 2016 | 36.21 | 37.13 | 36.20 | 37.12 | 365,825 | +0.88(+2.43%) |
Jun 29, 2016 | 35.68 | 36.28 | 35.62 | 36.24 | 228,645 | +0.70(+1.97%) |
Jun 28, 2016 | 34.47 | 35.81 | 34.47 | 35.54 | 436,919 | +1.37(+4.01%) |
Jun 27, 2016 | 34.73 | 34.96 | 33.91 | 34.17 | 519,368 | -0.80(-2.29%) |
Jun 24, 2016 | 35.83 | 35.89 | 34.79 | 34.97 | 1,426,439 | -1.74(-4.74%) |
Jun 23, 2016 | 36.73 | 36.92 | 36.39 | 36.71 | 271,363 | +0.34(+0.93%) |
Jun 22, 2016 | 37.18 | 37.26 | 36.27 | 36.37 | 291,153 | -0.86(-2.31%) |
Jun 21, 2016 | 37.89 | 37.89 | 36.98 | 37.23 | 247,986 | -0.64(-1.69%) |
Jun 20, 2016 | 37.12 | 38.37 | 36.73 | 37.87 | 491,887 | +1.09(+2.96%) |
Jun 17, 2016 | 36.75 | 36.92 | 35.82 | 36.78 | 621,497 | +0.23(+0.63%) |
Jun 16, 2016 | 36.29 | 36.57 | 35.99 | 36.55 | 151,748 | +0.16(+0.44%) |
Jun 15, 2016 | 36.48 | 36.68 | 36.14 | 36.39 | 166,136 | +0.22(+0.61%) |
Jun 14, 2016 | 36.49 | 36.55 | 35.91 | 36.17 | 343,617 | +0.43(+1.20%) |
Jun 13, 2016 | 36.58 | 36.66 | 35.58 | 35.74 | 251,193 | -0.83(-2.27%) |
Jun 10, 2016 | 37.41 | 37.42 | 36.55 | 36.57 | 244,237 | -1.32(-3.48%) |
Jun 09, 2016 | 38.54 | 38.67 | 37.72 | 37.89 | 296,307 | -0.79(-2.04%) |
Jun 08, 2016 | 37.80 | 39.05 | 37.70 | 38.68 | 497,324 | +0.83(+2.19%) |
Jun 07, 2016 | 37.00 | 38.06 | 36.84 | 37.85 | 561,261 | +0.89(+2.41%) |
Jun 06, 2016 | 36.85 | 37.07 | 36.67 | 36.96 | 348,484 | +0.12(+0.33%) |
Jun 03, 2016 | 36.05 | 36.86 | 35.74 | 36.84 | 434,969 | +0.68(+1.88%) |
Jun 02, 2016 | 36.79 | 37.25 | 35.72 | 36.16 | 595,807 | -0.34(-0.93%) |
Jun 01, 2016 | 35.84 | 36.74 | 35.73 | 36.50 | 483,222 | +1.00(+2.82%) |
May 31, 2016 | 35.02 | 35.54 | 34.62 | 35.50 | 525,096 | +0.72(+2.07%) |
May 27, 2016 | 35.52 | 34.78 | 34.78 | 34.78 | 337,600 | -0.44(-1.25%) |
May 26, 2016 | 34.24 | 35.42 | 33.95 | 35.22 | 600,255 | +1.31(+3.86%) |
May 25, 2016 | 33.55 | 34.46 | 33.53 | 33.91 | 347,566 | +0.48(+1.44%) |
May 24, 2016 | 32.72 | 33.82 | 32.72 | 33.43 | 545,890 | +0.77(+2.36%) |
May 23, 2016 | 32.62 | 32.68 | 32.27 | 32.66 | 197,082 | +0.22(+0.68%) |
May 20, 2016 | 32.07 | 32.77 | 31.84 | 32.44 | 564,301 | +0.36(+1.12%) |
May 19, 2016 | 33.55 | 33.64 | 32.04 | 32.08 | 626,396 | -1.58(-4.69%) |
May 18, 2016 | 33.15 | 33.92 | 31.59 | 33.66 | 192,033 | +0.46(+1.39%) |
May 17, 2016 | 33.82 | 34.11 | 33.06 | 33.20 | 254,937 | -0.83(-2.44%) |
May 16, 2016 | 33.92 | 34.32 | 33.54 | 34.03 | 234,924 | +0.20(+0.59%) |
May 13, 2016 | 34.15 | 34.48 | 33.74 | 33.83 | 180,412 | -0.33(-0.97%) |
May 12, 2016 | 34.48 | 35.02 | 33.86 | 34.16 | 212,677 | -0.18(-0.52%) |
May 11, 2016 | 34.18 | 34.78 | 33.91 | 34.34 | 221,479 | +0.16(+0.47%) |
May 10, 2016 | 34.17 | 34.85 | 33.88 | 34.18 | 289,793 | +0.03(+0.09%) |
May 09, 2016 | 34.62 | 34.62 | 34.06 | 34.15 | 306,704 | -0.34(-0.99%) |
May 06, 2016 | 34.52 | 34.98 | 34.18 | 34.49 | 340,366 | -0.15(-0.43%) |
May 05, 2016 | 35.41 | 35.41 | 34.61 | 34.64 | 211,378 | -0.70(-1.98%) |
May 04, 2016 | 35.91 | 36.13 | 34.96 | 35.34 | 409,783 | -0.67(-1.86%) |
May 03, 2016 | 35.20 | 36.75 | 34.79 | 36.01 | 1,380,755 | +3.72(+11.52%) |