Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.99 | 35.72 | 34.86 | 35.39 | 651,230 | +0.38(+1.09%) |
Jul 28, 2016 | 34.94 | 35.42 | 34.41 | 35.01 | 547,512 | +0.08(+0.23%) |
Jul 27, 2016 | 34.65 | 34.97 | 34.45 | 34.93 | 309,251 | +0.27(+0.78%) |
Jul 26, 2016 | 34.06 | 34.77 | 33.94 | 34.66 | 233,852 | +0.60(+1.76%) |
Jul 25, 2016 | 34.89 | 34.94 | 33.84 | 34.06 | 281,117 | -0.73(-2.10%) |
Jul 22, 2016 | 34.43 | 34.94 | 32.50 | 34.79 | 325,091 | +0.43(+1.25%) |
Jul 21, 2016 | 34.27 | 34.63 | 32.87 | 34.36 | 470,947 | -0.08(-0.23%) |
Jul 20, 2016 | 34.06 | 34.71 | 33.79 | 34.44 | 323,758 | +0.59(+1.74%) |
Jul 19, 2016 | 33.26 | 34.04 | 33.26 | 33.85 | 452,392 | +0.58(+1.74%) |
Jul 18, 2016 | 33.22 | 33.76 | 33.15 | 33.27 | 562,821 | +0.06(+0.18%) |
Jul 15, 2016 | 33.10 | 33.24 | 32.50 | 33.21 | 416,682 | +0.36(+1.10%) |
Jul 14, 2016 | 33.02 | 33.13 | 32.34 | 32.85 | 645,919 | +0.04(+0.12%) |
Jul 13, 2016 | 33.37 | 33.73 | 32.57 | 32.81 | 674,581 | -0.40(-1.20%) |
Jul 12, 2016 | 32.22 | 33.70 | 31.96 | 33.21 | 731,530 | +1.10(+3.43%) |
Jul 11, 2016 | 32.33 | 32.33 | 31.72 | 32.11 | 571,802 | +0.00(+0.00%) |
Jul 08, 2016 | 31.38 | 32.59 | 31.14 | 32.11 | 548,685 | +0.97(+3.11%) |
Jul 07, 2016 | 30.86 | 31.92 | 30.50 | 31.14 | 311,955 | +0.68(+2.23%) |
Jul 05, 2016 | 30.82 | 30.82 | 30.37 | 30.46 | 417,837 | -0.52(-1.68%) |
Jul 01, 2016 | 30.32 | 30.98 | 30.98 | 30.98 | 475,300 | +0.74(+2.45%) |
Jun 30, 2016 | 29.80 | 30.26 | 29.40 | 30.24 | 870,835 | +0.53(+1.78%) |
Jun 29, 2016 | 29.26 | 29.73 | 28.73 | 29.71 | 524,505 | +0.72(+2.48%) |
Jun 28, 2016 | 28.53 | 29.13 | 28.45 | 28.99 | 563,872 | +0.77(+2.73%) |
Jun 27, 2016 | 28.15 | 28.75 | 27.62 | 28.22 | 960,203 | -0.32(-1.12%) |
Jun 24, 2016 | 27.94 | 28.96 | 27.94 | 28.54 | 757,949 | -0.91(-3.09%) |
Jun 23, 2016 | 29.02 | 29.79 | 28.80 | 29.45 | 572,649 | +0.79(+2.76%) |
Jun 22, 2016 | 28.85 | 29.29 | 28.56 | 28.66 | 535,527 | -0.04(-0.14%) |
Jun 21, 2016 | 29.60 | 29.84 | 28.19 | 28.70 | 537,154 | -0.97(-3.27%) |
Jun 20, 2016 | 29.40 | 30.06 | 29.10 | 29.67 | 871,952 | +0.77(+2.66%) |
Jun 17, 2016 | 29.89 | 30.29 | 28.87 | 28.90 | 516,306 | -1.08(-3.60%) |
Jun 16, 2016 | 29.52 | 30.09 | 29.26 | 29.98 | 322,153 | +0.20(+0.67%) |
Jun 15, 2016 | 30.46 | 30.46 | 29.74 | 29.78 | 353,965 | -0.45(-1.49%) |
Jun 14, 2016 | 30.62 | 31.09 | 30.03 | 30.23 | 563,347 | -0.54(-1.75%) |
Jun 13, 2016 | 31.21 | 31.69 | 30.75 | 30.77 | 397,431 | -0.44(-1.41%) |
Jun 10, 2016 | 31.79 | 31.79 | 31.18 | 31.21 | 376,654 | -0.89(-2.77%) |
Jun 09, 2016 | 32.44 | 32.52 | 31.88 | 32.10 | 448,687 | -0.48(-1.47%) |
Jun 08, 2016 | 32.24 | 32.63 | 31.75 | 32.58 | 405,247 | +0.51(+1.59%) |
Jun 07, 2016 | 32.17 | 32.31 | 31.79 | 32.07 | 348,149 | -0.15(-0.47%) |
Jun 06, 2016 | 31.52 | 32.40 | 31.27 | 32.22 | 507,767 | +0.68(+2.16%) |
Jun 03, 2016 | 31.02 | 31.68 | 30.57 | 31.54 | 549,845 | +0.34(+1.09%) |
Jun 02, 2016 | 30.54 | 31.22 | 29.73 | 31.20 | 274,390 | +0.65(+2.13%) |
Jun 01, 2016 | 30.08 | 31.00 | 29.77 | 30.55 | 546,228 | +0.53(+1.77%) |
May 31, 2016 | 30.26 | 30.47 | 29.50 | 30.02 | 299,180 | -0.20(-0.66%) |
May 27, 2016 | 29.58 | 30.22 | 30.22 | 30.22 | 444,400 | +0.72(+2.44%) |
May 26, 2016 | 30.11 | 30.41 | 29.22 | 29.50 | 1,570,370 | -0.58(-1.93%) |
May 25, 2016 | 30.35 | 30.68 | 29.88 | 30.08 | 387,405 | -0.28(-0.92%) |
May 24, 2016 | 29.19 | 30.58 | 29.09 | 30.36 | 786,778 | +1.27(+4.37%) |
May 23, 2016 | 28.60 | 29.62 | 28.33 | 29.09 | 882,301 | +0.53(+1.86%) |
May 20, 2016 | 28.31 | 28.67 | 27.99 | 28.56 | 475,249 | +0.34(+1.20%) |
May 19, 2016 | 27.43 | 28.86 | 27.27 | 28.22 | 1,345,446 | +1.22(+4.52%) |
May 18, 2016 | 27.09 | 27.61 | 26.62 | 27.00 | 538,157 | -0.10(-0.37%) |
May 17, 2016 | 27.85 | 28.03 | 26.93 | 27.10 | 625,971 | -0.92(-3.28%) |
May 16, 2016 | 27.21 | 28.40 | 26.80 | 28.02 | 999,097 | +1.13(+4.20%) |
May 13, 2016 | 27.33 | 28.65 | 26.50 | 26.89 | 998,398 | -0.42(-1.54%) |
May 12, 2016 | 29.03 | 29.03 | 26.96 | 27.31 | 764,339 | -1.56(-5.40%) |
May 11, 2016 | 29.40 | 29.67 | 28.85 | 28.87 | 404,811 | -0.68(-2.30%) |
May 10, 2016 | 29.97 | 29.99 | 29.40 | 29.55 | 364,126 | -0.21(-0.71%) |
May 09, 2016 | 29.92 | 30.32 | 29.66 | 29.76 | 408,072 | -0.01(-0.03%) |
May 06, 2016 | 29.84 | 30.48 | 29.56 | 29.77 | 580,915 | -0.23(-0.77%) |
May 05, 2016 | 30.25 | 30.73 | 29.52 | 30.00 | 504,250 | -0.25(-0.83%) |
May 04, 2016 | 29.23 | 31.58 | 29.23 | 30.25 | 1,686,440 | +0.75(+2.54%) |
May 03, 2016 | 32.61 | 33.19 | 28.93 | 29.50 | 3,578,333 | -3.44(-10.44%) |