Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.94 | 36.86 | 35.94 | 36.42 | 295,429 | +0.34(+0.96%) |
Jul 28, 2016 | 35.44 | 36.21 | 35.41 | 36.08 | 308,300 | +0.60(+1.68%) |
Jul 27, 2016 | 35.56 | 35.61 | 34.44 | 35.48 | 240,594 | +0.07(+0.20%) |
Jul 26, 2016 | 35.84 | 36.44 | 35.27 | 35.41 | 203,231 | -0.48(-1.34%) |
Jul 25, 2016 | 36.01 | 36.14 | 35.57 | 35.89 | 229,406 | +0.06(+0.16%) |
Jul 22, 2016 | 35.33 | 36.08 | 35.33 | 35.84 | 182,383 | +0.45(+1.28%) |
Jul 21, 2016 | 35.31 | 35.51 | 35.00 | 35.38 | 126,033 | +0.00(+0.00%) |
Jul 20, 2016 | 35.57 | 35.61 | 35.21 | 35.38 | 114,986 | -0.22(-0.61%) |
Jul 19, 2016 | 35.58 | 35.61 | 35.22 | 35.60 | 193,851 | +0.17(+0.49%) |
Jul 18, 2016 | 35.21 | 35.66 | 35.21 | 35.43 | 134,825 | +0.18(+0.51%) |
Jul 15, 2016 | 35.43 | 35.43 | 34.73 | 35.25 | 460,711 | -0.07(-0.20%) |
Jul 14, 2016 | 36.09 | 36.09 | 35.30 | 35.32 | 479,266 | -0.50(-1.40%) |
Jul 13, 2016 | 35.58 | 35.89 | 35.48 | 35.82 | 249,626 | +0.25(+0.71%) |
Jul 12, 2016 | 35.68 | 35.68 | 35.25 | 35.57 | 261,581 | -0.19(-0.54%) |
Jul 11, 2016 | 35.27 | 35.89 | 34.88 | 35.76 | 181,161 | +0.40(+1.14%) |
Jul 08, 2016 | 35.15 | 35.51 | 35.06 | 35.36 | 275,680 | +0.30(+0.86%) |
Jul 07, 2016 | 35.23 | 35.41 | 34.84 | 35.06 | 303,669 | -0.04(-0.10%) |
Jul 06, 2016 | 35.53 | 35.59 | 34.95 | 35.10 | 252,183 | -0.32(-0.89%) |
Jul 05, 2016 | 34.98 | 35.59 | 34.98 | 35.41 | 310,925 | +0.44(+1.25%) |
Jul 01, 2016 | 34.76 | 34.97 | 34.97 | 34.97 | 244,243 | +0.33(+0.95%) |
Jun 30, 2016 | 34.42 | 34.68 | 34.03 | 34.64 | 407,666 | +0.37(+1.07%) |
Jun 29, 2016 | 33.81 | 34.39 | 33.80 | 34.28 | 290,552 | +0.60(+1.77%) |
Jun 28, 2016 | 33.75 | 33.79 | 33.05 | 33.68 | 435,701 | +0.50(+1.49%) |
Jun 27, 2016 | 32.30 | 33.34 | 32.05 | 33.19 | 634,833 | +0.84(+2.59%) |
Jun 24, 2016 | 31.05 | 32.41 | 30.63 | 32.35 | 413,222 | +0.39(+1.22%) |
Jun 23, 2016 | 32.09 | 32.40 | 31.88 | 31.96 | 157,008 | -0.18(-0.55%) |
Jun 22, 2016 | 32.24 | 32.24 | 31.81 | 32.13 | 217,823 | -0.04(-0.13%) |
Jun 21, 2016 | 31.94 | 32.36 | 31.78 | 32.18 | 294,873 | +0.40(+1.25%) |
Jun 20, 2016 | 31.72 | 32.10 | 31.72 | 31.78 | 217,204 | +0.06(+0.18%) |
Jun 17, 2016 | 32.05 | 32.05 | 31.44 | 31.72 | 531,443 | -0.33(-1.02%) |
Jun 16, 2016 | 31.98 | 32.10 | 31.78 | 32.05 | 139,045 | +0.06(+0.20%) |
Jun 15, 2016 | 31.66 | 32.15 | 31.47 | 31.98 | 273,101 | +0.36(+1.12%) |
Jun 14, 2016 | 31.42 | 31.69 | 31.32 | 31.63 | 161,930 | +0.16(+0.50%) |
Jun 13, 2016 | 31.55 | 31.55 | 31.42 | 31.47 | 145,330 | +0.03(+0.09%) |
Jun 10, 2016 | 31.56 | 31.69 | 31.30 | 31.44 | 134,306 | -0.22(-0.70%) |
Jun 09, 2016 | 31.41 | 31.70 | 31.27 | 31.66 | 322,200 | +0.32(+1.02%) |
Jun 08, 2016 | 30.95 | 31.38 | 30.89 | 31.34 | 144,670 | +0.28(+0.92%) |
Jun 07, 2016 | 30.78 | 31.46 | 30.70 | 31.06 | 209,628 | +0.30(+0.97%) |
Jun 06, 2016 | 31.02 | 31.08 | 30.52 | 30.76 | 151,477 | -0.13(-0.41%) |
Jun 03, 2016 | 30.55 | 30.90 | 30.52 | 30.89 | 146,792 | +0.50(+1.66%) |
Jun 02, 2016 | 30.29 | 30.39 | 29.82 | 30.38 | 230,311 | -0.04(-0.12%) |
Jun 01, 2016 | 30.11 | 30.47 | 29.86 | 30.42 | 212,767 | +0.16(+0.54%) |
May 31, 2016 | 30.12 | 30.31 | 29.90 | 30.26 | 696,846 | +0.20(+0.66%) |
May 27, 2016 | 29.76 | 30.06 | 30.06 | 30.06 | 246,921 | +0.17(+0.57%) |
May 26, 2016 | 29.70 | 30.14 | 29.42 | 29.89 | 128,662 | +0.18(+0.60%) |
May 25, 2016 | 29.82 | 30.04 | 29.25 | 29.71 | 231,120 | -0.11(-0.36%) |
May 24, 2016 | 29.73 | 29.96 | 29.53 | 29.82 | 236,619 | +0.11(+0.36%) |
May 23, 2016 | 29.35 | 29.79 | 29.27 | 29.71 | 325,814 | +0.38(+1.28%) |
May 20, 2016 | 29.11 | 29.37 | 28.96 | 29.33 | 156,456 | +0.32(+1.10%) |
May 19, 2016 | 29.11 | 29.14 | 28.80 | 29.01 | 244,675 | -0.34(-1.16%) |
May 18, 2016 | 29.86 | 29.99 | 29.04 | 29.35 | 172,882 | -0.55(-1.85%) |
May 17, 2016 | 30.57 | 30.57 | 29.59 | 29.91 | 269,445 | -0.75(-2.46%) |
May 16, 2016 | 30.31 | 30.83 | 30.15 | 30.66 | 224,364 | +0.31(+1.03%) |
May 13, 2016 | 30.36 | 30.36 | 29.82 | 30.35 | 253,077 | +0.01(+0.05%) |
May 12, 2016 | 30.02 | 30.46 | 29.73 | 30.34 | 257,739 | +0.27(+0.90%) |
May 11, 2016 | 30.68 | 30.68 | 29.78 | 30.06 | 344,244 | -0.58(-1.90%) |
May 10, 2016 | 30.81 | 30.93 | 30.39 | 30.65 | 202,283 | -0.16(-0.53%) |
May 09, 2016 | 30.55 | 30.88 | 30.47 | 30.81 | 351,768 | +0.20(+0.65%) |
May 06, 2016 | 30.53 | 30.61 | 30.13 | 30.61 | 543,559 | +0.14(+0.44%) |
May 05, 2016 | 28.71 | 30.54 | 28.71 | 30.48 | 3,784,527 | +1.01(+3.43%) |
May 04, 2016 | 28.43 | 29.53 | 28.32 | 29.47 | 248,284 | +0.97(+3.39%) |
May 03, 2016 | 28.11 | 28.53 | 28.05 | 28.50 | 131,212 | +0.44(+1.57%) |