Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.10 | 35.16 | 35.00 | 35.10 | 176,720 | -0.04(-0.13%) |
Jul 28, 2016 | 34.99 | 35.17 | 34.89 | 35.15 | 84,487 | +0.17(+0.49%) |
Jul 27, 2016 | 35.22 | 35.22 | 34.91 | 34.98 | 73,373 | -0.19(-0.54%) |
Jul 26, 2016 | 35.18 | 35.30 | 35.03 | 35.17 | 56,303 | -0.01(-0.03%) |
Jul 25, 2016 | 35.20 | 35.20 | 35.13 | 35.18 | 44,708 | -0.02(-0.05%) |
Jul 22, 2016 | 35.08 | 35.23 | 35.08 | 35.20 | 113,853 | +0.17(+0.50%) |
Jul 21, 2016 | 35.09 | 35.14 | 34.91 | 35.02 | 308,047 | -0.15(-0.43%) |
Jul 20, 2016 | 35.12 | 35.21 | 35.04 | 35.17 | 96,516 | +0.12(+0.34%) |
Jul 19, 2016 | 34.97 | 35.09 | 34.95 | 35.06 | 147,460 | -0.08(-0.22%) |
Jul 18, 2016 | 35.01 | 35.22 | 35.01 | 35.13 | 82,977 | +0.12(+0.36%) |
Jul 15, 2016 | 35.27 | 35.27 | 34.96 | 35.01 | 175,831 | -0.18(-0.50%) |
Jul 14, 2016 | 35.21 | 35.28 | 35.14 | 35.19 | 88,626 | +0.22(+0.62%) |
Jul 13, 2016 | 35.10 | 35.14 | 34.93 | 34.97 | 241,628 | -0.11(-0.31%) |
Jul 12, 2016 | 35.11 | 35.12 | 35.01 | 35.08 | 314,244 | +0.15(+0.42%) |
Jul 11, 2016 | 34.79 | 34.99 | 34.79 | 34.93 | 118,170 | +0.21(+0.60%) |
Jul 08, 2016 | 34.39 | 34.73 | 34.18 | 34.72 | 267,430 | +0.55(+1.60%) |
Jul 07, 2016 | 34.04 | 34.18 | 34.02 | 34.18 | 136,286 | +0.14(+0.40%) |
Jul 06, 2016 | 33.68 | 34.04 | 33.61 | 34.04 | 122,973 | +0.23(+0.67%) |
Jul 05, 2016 | 33.84 | 33.87 | 33.64 | 33.81 | 269,327 | -0.18(-0.54%) |
Jul 01, 2016 | 33.78 | 34.00 | 34.00 | 34.00 | 644,831 | +0.28(+0.82%) |
Jun 30, 2016 | 33.60 | 33.76 | 33.42 | 33.72 | 98,111 | +0.20(+0.60%) |
Jun 29, 2016 | 33.16 | 33.55 | 33.15 | 33.52 | 99,098 | +0.63(+1.91%) |
Jun 28, 2016 | 32.72 | 32.90 | 32.65 | 32.89 | 221,582 | +0.50(+1.55%) |
Jun 27, 2016 | 32.67 | 32.67 | 32.18 | 32.39 | 167,247 | -0.55(-1.67%) |
Jun 24, 2016 | 32.77 | 33.42 | 32.77 | 32.94 | 209,000 | -1.07(-3.16%) |
Jun 23, 2016 | 33.97 | 34.01 | 33.88 | 34.01 | 204,768 | +0.31(+0.91%) |
Jun 22, 2016 | 33.75 | 33.87 | 33.70 | 33.70 | 120,055 | -0.02(-0.05%) |
Jun 21, 2016 | 33.78 | 33.83 | 33.65 | 33.72 | 631,552 | -0.03(-0.09%) |
Jun 20, 2016 | 33.84 | 34.04 | 33.73 | 33.75 | 230,635 | +0.22(+0.66%) |
Jun 17, 2016 | 33.67 | 33.67 | 33.51 | 33.53 | 95,039 | -0.14(-0.42%) |
Jun 16, 2016 | 33.44 | 33.68 | 33.29 | 33.67 | 277,626 | +0.08(+0.24%) |
Jun 15, 2016 | 33.65 | 33.83 | 33.56 | 33.59 | 59,773 | +0.05(+0.14%) |
Jun 14, 2016 | 33.54 | 33.63 | 33.37 | 33.54 | 260,456 | -0.11(-0.33%) |
Jun 13, 2016 | 33.78 | 33.93 | 33.63 | 33.65 | 105,779 | -0.24(-0.70%) |
Jun 10, 2016 | 33.93 | 33.98 | 33.80 | 33.89 | 100,940 | -0.29(-0.84%) |
Jun 09, 2016 | 34.13 | 34.21 | 34.07 | 34.17 | 181,666 | -0.08(-0.22%) |
Jun 08, 2016 | 34.21 | 34.30 | 34.12 | 34.25 | 208,779 | +0.06(+0.18%) |
Jun 07, 2016 | 34.16 | 34.35 | 34.16 | 34.19 | 278,539 | +0.05(+0.14%) |
Jun 06, 2016 | 34.12 | 34.20 | 34.02 | 34.14 | 72,552 | +0.02(+0.06%) |
Jun 03, 2016 | 34.17 | 34.17 | 33.89 | 34.12 | 75,703 | -0.14(-0.41%) |
Jun 02, 2016 | 33.98 | 34.26 | 33.98 | 34.26 | 133,767 | +0.21(+0.62%) |
Jun 01, 2016 | 33.85 | 34.08 | 33.85 | 34.05 | 215,098 | +0.08(+0.23%) |
May 31, 2016 | 33.96 | 34.01 | 33.84 | 33.97 | 283,689 | +0.02(+0.06%) |
May 27, 2016 | 33.82 | 33.95 | 33.95 | 33.95 | 83,996 | +0.17(+0.49%) |
May 26, 2016 | 33.78 | 33.89 | 33.76 | 33.78 | 113,399 | +0.05(+0.16%) |
May 25, 2016 | 33.62 | 33.80 | 33.62 | 33.73 | 72,078 | +0.13(+0.40%) |
May 24, 2016 | 33.27 | 33.64 | 33.27 | 33.60 | 173,454 | +0.40(+1.19%) |
May 23, 2016 | 33.39 | 33.47 | 33.20 | 33.20 | 142,371 | -0.19(-0.56%) |
May 20, 2016 | 33.26 | 33.48 | 33.26 | 33.39 | 67,030 | +0.21(+0.62%) |
May 19, 2016 | 33.03 | 33.21 | 32.98 | 33.18 | 292,801 | +0.08(+0.24%) |
May 18, 2016 | 33.06 | 33.31 | 32.94 | 33.10 | 216,172 | -0.19(-0.58%) |
May 17, 2016 | 33.70 | 33.71 | 33.23 | 33.29 | 219,302 | -0.40(-1.20%) |
May 16, 2016 | 33.44 | 33.80 | 33.42 | 33.70 | 169,514 | +0.25(+0.74%) |
May 13, 2016 | 33.67 | 33.80 | 33.45 | 33.45 | 198,047 | -0.34(-1.01%) |
May 12, 2016 | 33.92 | 34.01 | 33.65 | 33.79 | 126,834 | -0.07(-0.21%) |
May 11, 2016 | 34.19 | 34.29 | 33.86 | 33.86 | 227,203 | -0.64(-1.86%) |
May 10, 2016 | 34.28 | 34.50 | 34.22 | 34.50 | 115,548 | +0.37(+1.09%) |
May 09, 2016 | 33.98 | 34.24 | 33.98 | 34.13 | 120,370 | +0.20(+0.59%) |
May 06, 2016 | 33.70 | 33.93 | 33.55 | 33.93 | 117,287 | +0.15(+0.46%) |
May 05, 2016 | 33.86 | 34.16 | 33.75 | 33.78 | 124,851 | -0.16(-0.47%) |
May 04, 2016 | 33.88 | 34.04 | 33.83 | 33.94 | 109,318 | -0.13(-0.39%) |
May 03, 2016 | 34.10 | 34.26 | 34.01 | 34.07 | 109,408 | -0.23(-0.68%) |