Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.12 | 35.22 | 34.93 | 35.21 | 15,811 | +0.27(+0.78%) |
Jul 28, 2016 | 34.82 | 35.07 | 34.82 | 34.94 | 166,199 | -0.08(-0.22%) |
Jul 27, 2016 | 35.11 | 35.12 | 34.80 | 35.02 | 11,103 | +0.05(+0.14%) |
Jul 26, 2016 | 35.11 | 35.11 | 34.87 | 34.97 | 6,622 | +0.10(+0.28%) |
Jul 25, 2016 | 34.80 | 34.87 | 34.80 | 34.87 | 159,586 | +0.08(+0.24%) |
Jul 22, 2016 | 35.05 | 35.05 | 34.76 | 34.79 | 9,630 | -0.08(-0.23%) |
Jul 21, 2016 | 35.10 | 35.10 | 34.82 | 34.87 | 15,209 | -0.18(-0.51%) |
Jul 20, 2016 | 34.71 | 35.10 | 34.71 | 35.05 | 14,045 | +0.41(+1.18%) |
Jul 19, 2016 | 34.84 | 34.84 | 34.60 | 34.64 | 16,839 | -0.29(-0.83%) |
Jul 18, 2016 | 34.72 | 35.01 | 34.69 | 34.93 | 62,450 | +0.37(+1.07%) |
Jul 15, 2016 | 34.61 | 34.62 | 34.46 | 34.56 | 21,703 | -0.24(-0.69%) |
Jul 14, 2016 | 34.85 | 34.85 | 34.72 | 34.80 | 61,360 | +0.18(+0.53%) |
Jul 13, 2016 | 34.63 | 34.77 | 34.55 | 34.62 | 17,418 | -0.03(-0.08%) |
Jul 12, 2016 | 34.53 | 34.76 | 34.53 | 34.65 | 59,498 | +0.35(+1.03%) |
Jul 11, 2016 | 34.28 | 34.34 | 34.18 | 34.29 | 17,229 | +0.42(+1.25%) |
Jul 08, 2016 | 33.76 | 33.87 | 33.73 | 33.87 | 11,478 | +0.40(+1.19%) |
Jul 07, 2016 | 33.74 | 33.78 | 33.42 | 33.47 | 37,187 | -0.03(-0.09%) |
Jul 06, 2016 | 33.13 | 33.53 | 33.11 | 33.50 | 12,723 | -0.10(-0.29%) |
Jul 05, 2016 | 33.76 | 33.76 | 33.59 | 33.60 | 5,806 | -0.73(-2.12%) |
Jul 01, 2016 | 34.29 | 34.33 | 34.33 | 34.33 | 10,594 | +0.05(+0.14%) |
Jun 30, 2016 | 33.83 | 34.28 | 33.69 | 34.28 | 37,898 | +0.68(+2.03%) |
Jun 29, 2016 | 33.68 | 33.68 | 33.26 | 33.60 | 15,604 | +0.90(+2.75%) |
Jun 28, 2016 | 32.51 | 32.70 | 32.41 | 32.70 | 49,780 | +1.14(+3.62%) |
Jun 27, 2016 | 31.33 | 31.67 | 31.29 | 31.56 | 25,716 | -1.07(-3.28%) |
Jun 24, 2016 | 33.42 | 33.42 | 32.57 | 32.63 | 39,104 | -2.66(-7.54%) |
Jun 23, 2016 | 35.05 | 35.33 | 35.04 | 35.29 | 31,961 | +0.65(+1.87%) |
Jun 22, 2016 | 34.82 | 34.82 | 34.45 | 34.64 | 48,612 | +0.14(+0.42%) |
Jun 21, 2016 | 34.40 | 34.70 | 34.40 | 34.50 | 8,377 | +0.21(+0.62%) |
Jun 20, 2016 | 34.11 | 34.39 | 34.11 | 34.28 | 4,581 | +0.94(+2.83%) |
Jun 17, 2016 | 33.10 | 33.34 | 32.95 | 33.34 | 8,547 | +0.39(+1.20%) |
Jun 16, 2016 | 32.28 | 32.98 | 32.28 | 32.95 | 101,866 | +0.01(+0.03%) |
Jun 15, 2016 | 33.07 | 33.15 | 32.94 | 32.94 | 11,791 | +0.22(+0.68%) |
Jun 14, 2016 | 33.14 | 33.14 | 32.58 | 32.72 | 16,926 | -0.54(-1.61%) |
Jun 13, 2016 | 33.44 | 33.53 | 33.23 | 33.25 | 11,537 | -0.45(-1.35%) |
Jun 10, 2016 | 34.22 | 34.22 | 33.64 | 33.70 | 6,585 | -1.08(-3.10%) |
Jun 09, 2016 | 34.75 | 34.78 | 34.63 | 34.78 | 8,125 | -0.35(-0.99%) |
Jun 08, 2016 | 35.15 | 35.17 | 35.08 | 35.13 | 8,936 | +0.07(+0.19%) |
Jun 07, 2016 | 35.15 | 35.15 | 35.05 | 35.06 | 8,451 | +0.22(+0.63%) |
Jun 06, 2016 | 34.80 | 34.86 | 34.75 | 34.84 | 5,559 | +0.20(+0.58%) |
Jun 03, 2016 | 34.47 | 34.64 | 34.35 | 34.64 | 13,172 | +0.34(+0.98%) |
Jun 02, 2016 | 34.21 | 34.31 | 34.16 | 34.30 | 6,415 | +0.03(+0.10%) |
Jun 01, 2016 | 34.22 | 34.27 | 34.22 | 34.27 | 2,531 | -0.00(-0.01%) |
May 31, 2016 | 34.91 | 34.91 | 34.25 | 34.27 | 22,765 | -0.33(-0.95%) |
May 27, 2016 | 34.87 | 34.60 | 34.60 | 34.60 | 12,682 | -0.15(-0.44%) |
May 26, 2016 | 34.47 | 34.86 | 34.47 | 34.75 | 26,276 | -0.00(-0.01%) |
May 25, 2016 | 34.82 | 34.85 | 34.67 | 34.76 | 23,998 | +0.18(+0.51%) |
May 24, 2016 | 34.40 | 34.72 | 34.40 | 34.58 | 38,049 | +0.40(+1.18%) |
May 23, 2016 | 34.01 | 34.24 | 34.01 | 34.18 | 11,124 | +0.04(+0.11%) |
May 20, 2016 | 34.14 | 34.24 | 34.07 | 34.14 | 8,841 | +0.22(+0.65%) |
May 19, 2016 | 33.98 | 33.98 | 33.78 | 33.92 | 8,084 | -0.13(-0.37%) |
May 18, 2016 | 34.13 | 34.41 | 34.04 | 34.04 | 10,769 | -0.06(-0.17%) |
May 17, 2016 | 33.74 | 34.40 | 33.74 | 34.10 | 22,394 | -0.08(-0.23%) |
May 16, 2016 | 34.11 | 34.18 | 33.99 | 34.18 | 15,297 | +0.37(+1.08%) |
May 13, 2016 | 33.96 | 34.01 | 33.81 | 33.81 | 3,265 | -0.38(-1.13%) |
May 12, 2016 | 34.47 | 34.47 | 34.12 | 34.20 | 10,621 | -0.08(-0.22%) |
May 11, 2016 | 34.25 | 34.40 | 34.22 | 34.27 | 5,586 | -0.10(-0.30%) |
May 10, 2016 | 34.35 | 34.43 | 34.31 | 34.38 | 9,053 | +0.36(+1.07%) |
May 09, 2016 | 34.18 | 34.18 | 34.01 | 34.01 | 6,524 | +0.00(+0.00%) |
May 06, 2016 | 33.93 | 34.04 | 33.81 | 34.01 | 6,693 | +0.08(+0.23%) |
May 05, 2016 | 33.96 | 34.01 | 33.89 | 33.94 | 6,382 | -0.06(-0.17%) |
May 04, 2016 | 34.30 | 34.30 | 33.85 | 33.99 | 14,512 | -0.33(-0.95%) |
May 03, 2016 | 34.37 | 34.49 | 34.28 | 34.32 | 10,676 | -0.55(-1.57%) |