Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.94 | 36.87 | 35.94 | 36.43 | 295,378 | +0.34(+0.96%) |
Jul 28, 2016 | 35.45 | 36.21 | 35.42 | 36.09 | 308,246 | +0.60(+1.68%) |
Jul 27, 2016 | 35.57 | 35.61 | 34.45 | 35.49 | 240,552 | +0.07(+0.20%) |
Jul 26, 2016 | 35.84 | 36.44 | 35.27 | 35.42 | 203,196 | -0.48(-1.34%) |
Jul 25, 2016 | 36.01 | 36.15 | 35.58 | 35.90 | 229,366 | +0.06(+0.16%) |
Jul 22, 2016 | 35.33 | 36.09 | 35.33 | 35.84 | 182,351 | +0.45(+1.28%) |
Jul 21, 2016 | 35.32 | 35.52 | 35.01 | 35.39 | 126,011 | +0.00(+0.00%) |
Jul 20, 2016 | 35.58 | 35.62 | 35.22 | 35.39 | 114,966 | -0.22(-0.60%) |
Jul 19, 2016 | 35.58 | 35.62 | 35.23 | 35.60 | 193,817 | +0.17(+0.49%) |
Jul 18, 2016 | 35.22 | 35.67 | 35.22 | 35.43 | 134,801 | +0.18(+0.51%) |
Jul 15, 2016 | 35.44 | 35.44 | 34.74 | 35.25 | 460,631 | -0.07(-0.20%) |
Jul 14, 2016 | 36.09 | 36.09 | 35.31 | 35.32 | 479,183 | -0.50(-1.40%) |
Jul 13, 2016 | 35.58 | 35.89 | 35.49 | 35.83 | 249,583 | +0.25(+0.71%) |
Jul 12, 2016 | 35.68 | 35.68 | 35.26 | 35.58 | 261,535 | -0.19(-0.54%) |
Jul 11, 2016 | 35.27 | 35.89 | 34.89 | 35.77 | 181,130 | +0.40(+1.14%) |
Jul 08, 2016 | 35.15 | 35.52 | 35.07 | 35.37 | 275,632 | +0.30(+0.86%) |
Jul 07, 2016 | 35.24 | 35.42 | 34.85 | 35.07 | 303,616 | -0.04(-0.10%) |
Jul 06, 2016 | 35.53 | 35.60 | 34.96 | 35.10 | 252,139 | -0.32(-0.89%) |
Jul 05, 2016 | 34.99 | 35.60 | 34.99 | 35.42 | 310,871 | +0.44(+1.25%) |
Jul 01, 2016 | 34.76 | 34.98 | 34.98 | 34.98 | 244,200 | +0.33(+0.95%) |
Jun 30, 2016 | 34.43 | 34.68 | 34.03 | 34.65 | 407,595 | +0.37(+1.07%) |
Jun 29, 2016 | 33.82 | 34.40 | 33.80 | 34.28 | 290,501 | +0.60(+1.77%) |
Jun 28, 2016 | 33.76 | 33.79 | 33.05 | 33.69 | 435,625 | +0.50(+1.49%) |
Jun 27, 2016 | 32.31 | 33.35 | 32.06 | 33.19 | 634,722 | +0.84(+2.59%) |
Jun 24, 2016 | 31.06 | 32.42 | 30.64 | 32.35 | 413,149 | +0.39(+1.22%) |
Jun 23, 2016 | 32.10 | 32.41 | 31.88 | 31.96 | 156,980 | -0.18(-0.55%) |
Jun 22, 2016 | 32.25 | 32.25 | 31.82 | 32.14 | 217,785 | -0.04(-0.13%) |
Jun 21, 2016 | 31.95 | 32.36 | 31.78 | 32.18 | 294,821 | +0.40(+1.25%) |
Jun 20, 2016 | 31.73 | 32.10 | 31.73 | 31.78 | 217,166 | +0.06(+0.18%) |
Jun 17, 2016 | 32.05 | 32.05 | 31.45 | 31.73 | 531,350 | -0.33(-1.02%) |
Jun 16, 2016 | 31.99 | 32.10 | 31.78 | 32.05 | 139,021 | +0.06(+0.20%) |
Jun 15, 2016 | 31.66 | 32.15 | 31.47 | 31.99 | 273,054 | +0.36(+1.12%) |
Jun 14, 2016 | 31.42 | 31.69 | 31.32 | 31.63 | 161,902 | +0.16(+0.50%) |
Jun 13, 2016 | 31.56 | 31.56 | 31.42 | 31.48 | 145,304 | +0.03(+0.09%) |
Jun 10, 2016 | 31.57 | 31.69 | 31.31 | 31.45 | 134,283 | -0.22(-0.70%) |
Jun 09, 2016 | 31.41 | 31.71 | 31.28 | 31.67 | 322,144 | +0.32(+1.02%) |
Jun 08, 2016 | 30.96 | 31.39 | 30.89 | 31.35 | 144,645 | +0.28(+0.92%) |
Jun 07, 2016 | 30.78 | 31.46 | 30.70 | 31.07 | 209,591 | +0.30(+0.97%) |
Jun 06, 2016 | 31.03 | 31.09 | 30.53 | 30.77 | 151,450 | -0.13(-0.41%) |
Jun 03, 2016 | 30.55 | 30.90 | 30.53 | 30.89 | 146,766 | +0.50(+1.66%) |
Jun 02, 2016 | 30.29 | 30.40 | 29.83 | 30.39 | 230,271 | -0.04(-0.12%) |
Jun 01, 2016 | 30.11 | 30.48 | 29.86 | 30.43 | 212,730 | +0.16(+0.54%) |
May 31, 2016 | 30.13 | 30.31 | 29.91 | 30.26 | 696,724 | +0.20(+0.66%) |
May 27, 2016 | 29.76 | 30.06 | 30.06 | 30.06 | 246,877 | +0.17(+0.57%) |
May 26, 2016 | 29.71 | 30.14 | 29.43 | 29.89 | 128,639 | +0.18(+0.60%) |
May 25, 2016 | 29.82 | 30.05 | 29.26 | 29.71 | 231,080 | -0.11(-0.36%) |
May 24, 2016 | 29.74 | 29.96 | 29.54 | 29.82 | 236,578 | +0.11(+0.36%) |
May 23, 2016 | 29.35 | 29.80 | 29.27 | 29.71 | 325,757 | +0.38(+1.28%) |
May 20, 2016 | 29.12 | 29.37 | 28.97 | 29.34 | 156,429 | +0.32(+1.10%) |
May 19, 2016 | 29.12 | 29.15 | 28.80 | 29.02 | 244,632 | -0.34(-1.16%) |
May 18, 2016 | 29.86 | 30.00 | 29.05 | 29.36 | 172,852 | -0.55(-1.85%) |
May 17, 2016 | 30.57 | 30.57 | 29.59 | 29.91 | 269,398 | -0.75(-2.46%) |
May 16, 2016 | 30.31 | 30.84 | 30.16 | 30.67 | 224,325 | +0.31(+1.03%) |
May 13, 2016 | 30.36 | 30.36 | 29.82 | 30.35 | 253,033 | +0.01(+0.05%) |
May 12, 2016 | 30.02 | 30.47 | 29.74 | 30.34 | 257,694 | +0.27(+0.90%) |
May 11, 2016 | 30.69 | 30.69 | 29.79 | 30.07 | 344,184 | -0.58(-1.90%) |
May 10, 2016 | 30.82 | 30.94 | 30.40 | 30.65 | 202,248 | -0.16(-0.53%) |
May 09, 2016 | 30.55 | 30.88 | 30.48 | 30.82 | 351,707 | +0.20(+0.65%) |
May 06, 2016 | 30.54 | 30.62 | 30.13 | 30.62 | 543,464 | +0.14(+0.44%) |
May 05, 2016 | 28.71 | 30.55 | 28.71 | 30.48 | 3,783,866 | +1.01(+3.42%) |
May 04, 2016 | 28.44 | 29.54 | 28.32 | 29.47 | 248,241 | +0.97(+3.39%) |
May 03, 2016 | 28.12 | 28.53 | 28.05 | 28.51 | 131,189 | +0.44(+1.57%) |