Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.87 | 35.42 | 34.81 | 35.30 | 79,898 | +0.30(+0.86%) |
Jul 28, 2016 | 34.90 | 35.18 | 34.84 | 34.99 | 61,157 | -0.09(-0.26%) |
Jul 27, 2016 | 35.48 | 35.66 | 34.99 | 35.09 | 40,309 | -0.15(-0.42%) |
Jul 26, 2016 | 35.42 | 35.54 | 35.14 | 35.23 | 32,982 | -0.18(-0.52%) |
Jul 25, 2016 | 35.45 | 35.60 | 35.39 | 35.42 | 24,879 | -0.27(-0.75%) |
Jul 22, 2016 | 35.69 | 35.72 | 35.48 | 35.69 | 47,963 | +0.21(+0.59%) |
Jul 21, 2016 | 35.69 | 35.96 | 35.33 | 35.48 | 41,020 | -0.33(-0.93%) |
Jul 20, 2016 | 35.36 | 35.87 | 35.21 | 35.81 | 126,946 | +0.30(+0.85%) |
Jul 19, 2016 | 35.48 | 35.66 | 35.32 | 35.51 | 31,599 | -0.09(-0.26%) |
Jul 18, 2016 | 35.42 | 35.72 | 35.37 | 35.60 | 54,365 | +0.21(+0.60%) |
Jul 15, 2016 | 35.75 | 35.78 | 35.24 | 35.39 | 32,567 | -0.30(-0.85%) |
Jul 14, 2016 | 35.60 | 35.90 | 35.33 | 35.69 | 70,061 | +0.42(+1.20%) |
Jul 13, 2016 | 35.57 | 35.60 | 35.04 | 35.27 | 31,502 | -0.39(-1.10%) |
Jul 12, 2016 | 35.33 | 35.96 | 35.32 | 35.66 | 81,891 | +0.82(+2.35%) |
Jul 11, 2016 | 35.15 | 35.24 | 34.78 | 34.84 | 39,052 | -0.03(-0.09%) |
Jul 08, 2016 | 34.90 | 35.12 | 34.60 | 34.87 | 38,676 | +0.27(+0.79%) |
Jul 07, 2016 | 34.66 | 35.24 | 34.36 | 34.60 | 32,245 | +0.03(+0.09%) |
Jul 06, 2016 | 34.54 | 34.63 | 34.27 | 34.57 | 64,403 | -0.24(-0.70%) |
Jul 05, 2016 | 34.51 | 34.81 | 34.22 | 34.81 | 26,309 | -0.30(-0.86%) |
Jul 01, 2016 | 35.30 | 35.12 | 35.12 | 35.12 | 29,531 | -0.06(-0.17%) |
Jun 30, 2016 | 35.09 | 35.39 | 34.83 | 35.18 | 24,344 | +0.03(+0.09%) |
Jun 29, 2016 | 34.87 | 35.42 | 34.54 | 35.15 | 50,357 | +0.58(+1.66%) |
Jun 28, 2016 | 34.24 | 34.66 | 33.72 | 34.57 | 32,947 | +1.18(+3.54%) |
Jun 27, 2016 | 34.21 | 34.27 | 33.03 | 33.39 | 44,129 | -1.09(-3.16%) |
Jun 24, 2016 | 34.15 | 35.48 | 34.15 | 34.48 | 74,283 | -1.09(-3.06%) |
Jun 23, 2016 | 35.21 | 35.66 | 35.08 | 35.57 | 109,689 | +0.54(+1.56%) |
Jun 22, 2016 | 35.12 | 35.42 | 34.80 | 35.03 | 74,580 | -0.06(-0.17%) |
Jun 21, 2016 | 34.30 | 35.12 | 34.28 | 35.09 | 23,769 | +0.67(+1.93%) |
Jun 20, 2016 | 34.51 | 34.90 | 34.38 | 34.42 | 17,905 | +0.39(+1.16%) |
Jun 17, 2016 | 34.39 | 34.39 | 33.97 | 34.03 | 24,294 | +0.09(+0.27%) |
Jun 16, 2016 | 33.63 | 34.15 | 33.33 | 33.94 | 20,672 | -0.09(-0.27%) |
Jun 15, 2016 | 33.45 | 34.16 | 33.21 | 34.03 | 23,216 | +0.45(+1.35%) |
Jun 14, 2016 | 33.78 | 33.83 | 33.15 | 33.57 | 67,956 | -0.42(-1.25%) |
Jun 13, 2016 | 34.24 | 34.29 | 33.80 | 34.00 | 17,243 | -0.39(-1.14%) |
Jun 10, 2016 | 34.87 | 35.03 | 34.33 | 34.39 | 28,943 | -0.88(-2.49%) |
Jun 09, 2016 | 34.96 | 35.42 | 34.76 | 35.27 | 73,848 | -0.03(-0.09%) |
Jun 08, 2016 | 35.78 | 35.78 | 35.18 | 35.30 | 32,725 | -0.18(-0.51%) |
Jun 07, 2016 | 35.39 | 35.60 | 35.36 | 35.48 | 75,247 | +0.30(+0.86%) |
Jun 06, 2016 | 34.84 | 35.30 | 34.84 | 35.18 | 48,670 | +0.73(+2.11%) |
Jun 03, 2016 | 34.48 | 34.84 | 34.22 | 34.45 | 16,387 | -0.03(-0.09%) |
Jun 02, 2016 | 34.06 | 34.60 | 34.06 | 34.48 | 32,960 | +0.12(+0.35%) |
Jun 01, 2016 | 33.30 | 34.39 | 33.30 | 34.36 | 30,542 | +0.73(+2.16%) |
May 31, 2016 | 33.66 | 34.09 | 33.36 | 33.63 | 41,974 | +0.06(+0.18%) |
May 27, 2016 | 33.42 | 33.57 | 33.57 | 33.57 | 28,045 | -0.03(-0.09%) |
May 26, 2016 | 34.18 | 34.21 | 33.45 | 33.60 | 32,560 | -0.39(-1.16%) |
May 25, 2016 | 33.72 | 34.30 | 33.72 | 34.00 | 67,396 | +0.39(+1.17%) |
May 24, 2016 | 34.00 | 34.06 | 33.46 | 33.60 | 103,107 | -0.21(-0.63%) |
May 23, 2016 | 33.97 | 34.24 | 33.81 | 33.81 | 20,771 | -0.30(-0.89%) |
May 20, 2016 | 33.51 | 34.30 | 33.36 | 34.12 | 27,510 | +0.58(+1.71%) |
May 19, 2016 | 32.60 | 33.72 | 32.42 | 33.54 | 28,741 | +0.61(+1.84%) |
May 18, 2016 | 33.78 | 33.78 | 32.91 | 32.94 | 50,943 | -0.94(-2.77%) |
May 17, 2016 | 33.75 | 34.15 | 33.30 | 33.87 | 37,446 | +0.24(+0.72%) |
May 16, 2016 | 33.12 | 33.63 | 33.12 | 33.63 | 36,068 | +1.03(+3.16%) |
May 13, 2016 | 32.33 | 33.09 | 32.33 | 32.60 | 34,244 | -0.18(-0.55%) |
May 12, 2016 | 32.78 | 32.91 | 32.39 | 32.78 | 26,471 | +0.45(+1.40%) |
May 11, 2016 | 31.76 | 32.66 | 31.33 | 32.33 | 52,500 | +0.33(+1.04%) |
May 10, 2016 | 32.09 | 32.43 | 31.82 | 32.00 | 26,262 | +0.09(+0.28%) |
May 09, 2016 | 32.27 | 32.27 | 31.18 | 31.91 | 39,208 | -0.42(-1.31%) |
May 06, 2016 | 32.29 | 32.88 | 32.19 | 32.33 | 26,522 | -0.29(-0.88%) |
May 05, 2016 | 32.68 | 33.09 | 32.08 | 32.62 | 24,923 | +0.51(+1.57%) |
May 04, 2016 | 31.88 | 32.23 | 31.58 | 32.11 | 44,466 | +0.24(+0.75%) |
May 03, 2016 | 32.11 | 32.11 | 31.29 | 31.88 | 24,551 | -0.62(-1.92%) |