Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.64 | 35.64 | 35.04 | 35.40 | 118,941 | -0.17(-0.48%) |
Jul 28, 2016 | 35.76 | 35.78 | 35.10 | 35.57 | 92,252 | +0.10(+0.28%) |
Jul 27, 2016 | 35.57 | 35.79 | 35.15 | 35.47 | 141,439 | -0.13(-0.35%) |
Jul 26, 2016 | 35.51 | 35.75 | 35.36 | 35.60 | 122,874 | +0.22(+0.61%) |
Jul 25, 2016 | 35.56 | 35.56 | 32.95 | 35.38 | 76,166 | -0.13(-0.35%) |
Jul 22, 2016 | 35.65 | 35.66 | 35.28 | 35.51 | 67,411 | -0.08(-0.23%) |
Jul 21, 2016 | 35.26 | 35.66 | 35.26 | 35.59 | 130,836 | +0.18(+0.51%) |
Jul 20, 2016 | 35.42 | 35.61 | 35.13 | 35.41 | 59,408 | +0.21(+0.59%) |
Jul 19, 2016 | 35.22 | 35.58 | 34.85 | 35.20 | 73,440 | +0.04(+0.13%) |
Jul 18, 2016 | 35.27 | 35.62 | 35.10 | 35.16 | 97,726 | +0.00(+0.00%) |
Jul 15, 2016 | 35.48 | 35.48 | 34.24 | 35.16 | 117,234 | -0.04(-0.13%) |
Jul 14, 2016 | 35.53 | 35.78 | 34.88 | 35.20 | 163,225 | -0.04(-0.13%) |
Jul 13, 2016 | 35.52 | 35.64 | 35.08 | 35.25 | 188,856 | +0.04(+0.13%) |
Jul 12, 2016 | 34.74 | 35.44 | 34.07 | 35.20 | 104,890 | +0.75(+2.18%) |
Jul 11, 2016 | 34.75 | 34.94 | 34.33 | 34.45 | 245,243 | -0.24(-0.70%) |
Jul 08, 2016 | 34.24 | 34.93 | 33.98 | 34.69 | 112,802 | +0.71(+2.08%) |
Jul 07, 2016 | 33.91 | 34.32 | 33.87 | 33.98 | 111,461 | +0.13(+0.37%) |
Jul 05, 2016 | 33.91 | 34.08 | 33.60 | 33.86 | 131,557 | -0.23(-0.68%) |
Jul 01, 2016 | 33.82 | 34.09 | 34.09 | 34.09 | 130,695 | +0.21(+0.61%) |
Jun 30, 2016 | 32.75 | 33.89 | 32.71 | 33.89 | 174,492 | +1.34(+4.10%) |
Jun 29, 2016 | 32.13 | 32.57 | 32.12 | 32.55 | 115,277 | +0.72(+2.25%) |
Jun 28, 2016 | 32.05 | 32.19 | 31.70 | 31.83 | 174,693 | +0.21(+0.65%) |
Jun 27, 2016 | 31.91 | 31.91 | 31.38 | 31.63 | 196,023 | -0.48(-1.51%) |
Jun 24, 2016 | 31.93 | 32.38 | 31.93 | 32.11 | 322,591 | -1.10(-3.32%) |
Jun 23, 2016 | 33.03 | 33.37 | 32.92 | 33.21 | 135,000 | +0.39(+1.17%) |
Jun 22, 2016 | 32.66 | 33.03 | 32.60 | 32.83 | 178,951 | +0.14(+0.44%) |
Jun 21, 2016 | 32.62 | 32.80 | 32.40 | 32.69 | 88,528 | +0.13(+0.39%) |
Jun 20, 2016 | 31.86 | 32.57 | 31.86 | 32.56 | 124,364 | +0.96(+3.03%) |
Jun 17, 2016 | 32.15 | 32.34 | 31.44 | 31.60 | 322,060 | -0.49(-1.54%) |
Jun 16, 2016 | 32.01 | 32.13 | 31.51 | 32.09 | 97,869 | -0.01(-0.03%) |
Jun 15, 2016 | 32.21 | 32.34 | 31.95 | 32.10 | 115,203 | +0.10(+0.31%) |
Jun 14, 2016 | 32.13 | 32.18 | 31.38 | 32.00 | 183,649 | -0.22(-0.67%) |
Jun 13, 2016 | 32.45 | 32.60 | 32.15 | 32.22 | 106,428 | -0.20(-0.61%) |
Jun 10, 2016 | 31.78 | 32.59 | 31.53 | 32.42 | 194,679 | +0.52(+1.63%) |
Jun 09, 2016 | 31.68 | 32.15 | 31.47 | 31.90 | 170,543 | -0.04(-0.11%) |
Jun 08, 2016 | 31.95 | 32.06 | 31.61 | 31.93 | 311,874 | -0.06(-0.20%) |
Jun 07, 2016 | 32.03 | 32.10 | 31.79 | 32.00 | 266,111 | +0.04(+0.11%) |
Jun 06, 2016 | 31.88 | 32.07 | 31.80 | 31.96 | 85,806 | +0.08(+0.25%) |
Jun 03, 2016 | 31.83 | 32.11 | 31.63 | 31.88 | 288,273 | +0.02(+0.06%) |
Jun 02, 2016 | 31.94 | 32.00 | 31.61 | 31.86 | 128,219 | -0.04(-0.11%) |
Jun 01, 2016 | 31.82 | 32.05 | 31.65 | 31.90 | 151,324 | -0.11(-0.33%) |
May 31, 2016 | 31.84 | 32.01 | 31.50 | 32.00 | 178,641 | +0.11(+0.34%) |
May 27, 2016 | 31.43 | 31.90 | 31.90 | 31.90 | 121,471 | +0.36(+1.13%) |
May 26, 2016 | 31.44 | 31.84 | 31.35 | 31.54 | 178,692 | +0.16(+0.51%) |
May 25, 2016 | 31.08 | 31.42 | 30.90 | 31.38 | 166,449 | +0.25(+0.80%) |
May 24, 2016 | 30.23 | 31.16 | 30.23 | 31.13 | 141,153 | +0.85(+2.79%) |
May 23, 2016 | 30.25 | 30.63 | 29.15 | 30.29 | 109,751 | -0.18(-0.58%) |
May 20, 2016 | 30.21 | 30.49 | 30.00 | 30.46 | 187,061 | +0.45(+1.48%) |
May 19, 2016 | 30.27 | 30.60 | 29.55 | 30.02 | 203,165 | -0.44(-1.43%) |
May 18, 2016 | 30.25 | 30.85 | 30.16 | 30.45 | 88,803 | +0.20(+0.68%) |
May 17, 2016 | 31.23 | 31.23 | 30.01 | 30.25 | 137,195 | -1.04(-3.33%) |
May 16, 2016 | 30.55 | 31.62 | 29.98 | 31.29 | 256,110 | +0.67(+2.18%) |
May 13, 2016 | 30.72 | 30.89 | 30.41 | 30.62 | 102,423 | -0.09(-0.29%) |
May 12, 2016 | 30.76 | 30.92 | 30.37 | 30.71 | 123,832 | +0.13(+0.44%) |
May 11, 2016 | 30.79 | 30.81 | 30.53 | 30.58 | 97,018 | -0.39(-1.27%) |
May 10, 2016 | 30.36 | 31.03 | 30.17 | 30.97 | 122,608 | +0.48(+1.58%) |
May 09, 2016 | 30.81 | 31.38 | 30.40 | 30.49 | 147,596 | -0.27(-0.87%) |
May 06, 2016 | 30.14 | 30.76 | 29.89 | 30.76 | 227,706 | +0.61(+2.04%) |
May 05, 2016 | 30.24 | 30.44 | 29.94 | 30.14 | 139,123 | +0.11(+0.36%) |
May 04, 2016 | 30.54 | 30.86 | 29.79 | 30.04 | 207,855 | -0.53(-1.75%) |
May 03, 2016 | 30.52 | 31.33 | 29.93 | 30.57 | 229,567 | -0.43(-1.38%) |