Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.43 | 37.83 | 37.22 | 37.83 | 1,604,934 | +0.33(+0.88%) |
Jul 28, 2016 | 37.61 | 37.61 | 37.30 | 37.50 | 923,391 | -0.13(-0.35%) |
Jul 27, 2016 | 37.79 | 37.89 | 37.46 | 37.63 | 1,472,881 | +0.10(+0.27%) |
Jul 26, 2016 | 37.04 | 37.56 | 37.03 | 37.53 | 1,178,258 | +0.45(+1.21%) |
Jul 25, 2016 | 37.45 | 37.45 | 36.92 | 37.08 | 1,236,660 | -0.26(-0.70%) |
Jul 22, 2016 | 37.55 | 37.55 | 37.20 | 37.34 | 854,441 | +0.53(+1.44%) |
Jul 21, 2016 | 36.57 | 36.99 | 36.56 | 36.81 | 733,801 | -0.01(-0.03%) |
Jul 20, 2016 | 36.67 | 36.98 | 36.57 | 36.82 | 626,591 | +0.05(+0.14%) |
Jul 19, 2016 | 36.83 | 36.89 | 36.71 | 36.77 | 733,205 | -0.10(-0.27%) |
Jul 18, 2016 | 36.49 | 36.97 | 36.48 | 36.87 | 588,095 | +0.32(+0.88%) |
Jul 15, 2016 | 36.66 | 36.66 | 36.19 | 36.55 | 1,353,250 | +0.42(+1.16%) |
Jul 14, 2016 | 36.37 | 36.56 | 36.09 | 36.13 | 793,495 | +0.22(+0.63%) |
Jul 13, 2016 | 36.23 | 36.28 | 35.85 | 35.91 | 890,923 | -0.40(-1.10%) |
Jul 12, 2016 | 36.42 | 36.68 | 36.27 | 36.30 | 1,254,767 | +0.05(+0.14%) |
Jul 11, 2016 | 36.07 | 36.45 | 35.94 | 36.26 | 1,658,401 | +0.89(+2.52%) |
Jul 08, 2016 | 35.06 | 35.45 | 34.55 | 35.37 | 1,608,797 | +0.82(+2.37%) |
Jul 07, 2016 | 33.98 | 34.57 | 33.98 | 34.55 | 2,125,485 | +0.38(+1.11%) |
Jul 06, 2016 | 33.68 | 34.26 | 33.47 | 34.17 | 950,925 | +0.21(+0.62%) |
Jul 05, 2016 | 34.49 | 34.49 | 33.62 | 33.96 | 1,044,112 | -0.77(-2.22%) |
Jul 01, 2016 | 34.77 | 34.73 | 34.73 | 34.73 | 1,231,009 | +0.07(+0.20%) |
Jun 30, 2016 | 33.94 | 34.67 | 33.58 | 34.66 | 1,710,047 | +1.01(+3.00%) |
Jun 29, 2016 | 33.57 | 33.73 | 33.12 | 33.65 | 1,851,077 | +0.29(+0.87%) |
Jun 28, 2016 | 32.66 | 33.39 | 32.51 | 33.36 | 2,633,278 | +1.15(+3.57%) |
Jun 27, 2016 | 33.21 | 33.27 | 32.02 | 32.21 | 3,954,903 | -1.67(-4.93%) |
Jun 24, 2016 | 33.50 | 34.19 | 33.50 | 33.88 | 2,451,418 | -2.90(-7.88%) |
Jun 23, 2016 | 36.08 | 36.78 | 36.08 | 36.77 | 1,685,964 | +0.94(+2.62%) |
Jun 22, 2016 | 35.35 | 35.94 | 35.20 | 35.84 | 2,507,371 | +0.00(+0.00%) |
Jun 21, 2016 | 35.66 | 35.99 | 35.44 | 35.84 | 1,440,133 | +0.18(+0.50%) |
Jun 20, 2016 | 35.81 | 35.95 | 35.66 | 35.66 | 1,906,354 | +0.84(+2.41%) |
Jun 17, 2016 | 34.53 | 34.99 | 34.39 | 34.82 | 1,968,919 | +0.50(+1.46%) |
Jun 16, 2016 | 33.72 | 34.42 | 33.60 | 34.32 | 1,521,287 | +0.39(+1.15%) |
Jun 15, 2016 | 33.76 | 34.25 | 33.67 | 33.93 | 1,376,365 | +0.57(+1.71%) |
Jun 14, 2016 | 33.46 | 33.69 | 33.07 | 33.36 | 1,305,337 | -0.19(-0.57%) |
Jun 13, 2016 | 33.43 | 33.92 | 33.35 | 33.55 | 1,839,268 | -0.57(-1.67%) |
Jun 10, 2016 | 34.23 | 34.32 | 33.94 | 34.12 | 1,330,466 | -1.05(-2.98%) |
Jun 09, 2016 | 35.08 | 35.27 | 34.95 | 35.17 | 1,478,926 | -0.42(-1.18%) |
Jun 08, 2016 | 35.19 | 35.59 | 34.89 | 35.59 | 2,278,061 | +0.35(+0.99%) |
Jun 07, 2016 | 34.91 | 35.41 | 34.78 | 35.24 | 1,735,410 | +0.33(+0.95%) |
Jun 06, 2016 | 34.40 | 34.99 | 34.37 | 34.91 | 1,751,979 | +0.64(+1.87%) |
Jun 03, 2016 | 33.93 | 34.36 | 33.65 | 34.27 | 1,284,759 | +0.11(+0.32%) |
Jun 02, 2016 | 33.29 | 34.18 | 33.17 | 34.16 | 1,407,654 | +0.85(+2.55%) |
Jun 01, 2016 | 32.79 | 33.49 | 32.61 | 33.31 | 1,659,499 | -0.17(-0.51%) |
May 31, 2016 | 33.43 | 33.97 | 33.39 | 33.48 | 7,455,685 | +3.69(+12.38%) |
May 27, 2016 | 29.99 | 29.79 | 29.79 | 29.79 | 1,543,939 | +0.07(+0.24%) |
May 26, 2016 | 29.69 | 29.84 | 29.49 | 29.72 | 933,937 | -0.09(-0.30%) |
May 25, 2016 | 29.33 | 29.86 | 29.33 | 29.81 | 1,084,448 | +0.67(+2.30%) |
May 24, 2016 | 28.59 | 29.23 | 28.49 | 29.14 | 2,178,356 | +1.10(+3.92%) |
May 23, 2016 | 28.29 | 28.33 | 27.94 | 28.04 | 1,182,704 | -0.69(-2.40%) |
May 20, 2016 | 28.31 | 28.80 | 28.27 | 28.73 | 935,960 | +0.30(+1.05%) |
May 19, 2016 | 28.33 | 28.60 | 28.13 | 28.43 | 1,068,694 | -0.15(-0.52%) |
May 18, 2016 | 28.25 | 28.84 | 28.15 | 28.58 | 1,450,083 | +0.36(+1.28%) |
May 17, 2016 | 28.82 | 28.94 | 27.96 | 28.22 | 2,059,757 | -1.07(-3.65%) |
May 16, 2016 | 29.10 | 29.40 | 29.07 | 29.29 | 977,846 | +0.53(+1.84%) |
May 13, 2016 | 28.91 | 29.36 | 28.73 | 28.76 | 1,139,233 | +0.00(+0.00%) |
May 12, 2016 | 28.67 | 28.93 | 28.57 | 28.76 | 1,057,725 | +0.62(+2.20%) |
May 11, 2016 | 28.42 | 28.50 | 28.03 | 28.14 | 1,656,852 | -0.90(-3.10%) |
May 10, 2016 | 29.04 | 29.14 | 28.66 | 29.04 | 1,827,861 | -0.44(-1.49%) |
May 09, 2016 | 29.82 | 29.99 | 29.25 | 29.48 | 1,540,101 | -0.09(-0.30%) |
May 06, 2016 | 29.52 | 29.85 | 29.49 | 29.57 | 1,321,774 | +0.56(+1.93%) |
May 05, 2016 | 29.00 | 29.18 | 28.77 | 29.01 | 1,314,201 | +0.64(+2.26%) |
May 04, 2016 | 28.67 | 28.69 | 28.03 | 28.37 | 1,840,823 | -1.72(-5.71%) |
May 03, 2016 | 30.54 | 30.54 | 29.97 | 30.09 | 1,549,447 | -0.40(-1.31%) |