Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.00 | 40.24 | 36.89 | 38.68 | 654,580 | +2.46(+6.79%) |
Jul 28, 2016 | 36.37 | 36.48 | 36.21 | 36.22 | 120,164 | +0.00(+0.00%) |
Jul 27, 2016 | 35.96 | 36.28 | 35.84 | 36.22 | 66,374 | +0.14(+0.39%) |
Jul 26, 2016 | 35.68 | 36.14 | 35.55 | 36.08 | 122,245 | +0.50(+1.41%) |
Jul 25, 2016 | 35.37 | 35.98 | 35.25 | 35.58 | 79,182 | +0.21(+0.59%) |
Jul 22, 2016 | 35.64 | 36.27 | 35.14 | 35.37 | 214,691 | -0.15(-0.42%) |
Jul 21, 2016 | 36.27 | 36.32 | 35.16 | 35.52 | 144,924 | -0.80(-2.20%) |
Jul 20, 2016 | 35.60 | 36.33 | 35.50 | 36.32 | 139,190 | +0.82(+2.31%) |
Jul 19, 2016 | 35.80 | 36.05 | 35.10 | 35.50 | 107,567 | -0.22(-0.62%) |
Jul 18, 2016 | 35.99 | 36.07 | 35.71 | 35.72 | 125,180 | -0.16(-0.45%) |
Jul 15, 2016 | 36.17 | 36.57 | 35.84 | 35.88 | 220,483 | -0.08(-0.22%) |
Jul 14, 2016 | 36.98 | 37.04 | 35.81 | 35.96 | 147,219 | -0.81(-2.20%) |
Jul 13, 2016 | 36.97 | 37.00 | 36.00 | 36.77 | 151,074 | +0.05(+0.14%) |
Jul 12, 2016 | 36.35 | 37.07 | 36.26 | 36.72 | 117,331 | +0.44(+1.21%) |
Jul 11, 2016 | 36.12 | 36.61 | 35.93 | 36.28 | 83,133 | +0.38(+1.06%) |
Jul 08, 2016 | 35.16 | 35.99 | 35.11 | 35.90 | 186,099 | +0.79(+2.25%) |
Jul 07, 2016 | 35.32 | 35.35 | 34.55 | 35.11 | 121,183 | -0.03(-0.09%) |
Jul 05, 2016 | 35.73 | 36.11 | 35.00 | 35.14 | 181,722 | -0.59(-1.65%) |
Jul 01, 2016 | 34.08 | 35.73 | 35.73 | 35.73 | 237,600 | +1.50(+4.38%) |
Jun 30, 2016 | 34.27 | 34.71 | 33.08 | 34.23 | 296,607 | -0.05(-0.15%) |
Jun 29, 2016 | 34.00 | 34.44 | 33.59 | 34.28 | 180,413 | +0.61(+1.81%) |
Jun 28, 2016 | 33.73 | 33.98 | 33.42 | 33.67 | 215,829 | +0.10(+0.30%) |
Jun 27, 2016 | 33.04 | 33.67 | 32.49 | 33.57 | 351,490 | +0.08(+0.24%) |
Jun 24, 2016 | 32.03 | 33.68 | 31.82 | 33.49 | 273,402 | -0.02(-0.06%) |
Jun 23, 2016 | 33.15 | 33.51 | 33.03 | 33.51 | 74,514 | +0.75(+2.29%) |
Jun 22, 2016 | 33.12 | 33.39 | 32.71 | 32.76 | 60,004 | -0.45(-1.36%) |
Jun 21, 2016 | 33.25 | 33.47 | 33.07 | 33.21 | 68,028 | -0.11(-0.33%) |
Jun 20, 2016 | 32.93 | 33.68 | 32.93 | 33.32 | 97,180 | +0.71(+2.18%) |
Jun 17, 2016 | 32.58 | 32.77 | 32.09 | 32.61 | 275,828 | -0.03(-0.09%) |
Jun 16, 2016 | 32.83 | 32.96 | 32.44 | 32.64 | 97,600 | -0.49(-1.48%) |
Jun 15, 2016 | 33.67 | 33.76 | 33.02 | 33.13 | 98,910 | -0.58(-1.72%) |
Jun 14, 2016 | 33.73 | 34.19 | 33.56 | 33.71 | 195,047 | +0.04(+0.12%) |
Jun 13, 2016 | 33.60 | 33.88 | 33.57 | 33.67 | 104,007 | -0.01(-0.03%) |
Jun 10, 2016 | 33.59 | 33.85 | 33.29 | 33.68 | 116,772 | -0.16(-0.49%) |
Jun 09, 2016 | 33.90 | 34.01 | 33.52 | 33.84 | 107,002 | -0.30(-0.89%) |
Jun 08, 2016 | 33.70 | 34.23 | 33.48 | 34.15 | 136,425 | +0.46(+1.37%) |
Jun 07, 2016 | 33.28 | 33.78 | 33.26 | 33.69 | 124,254 | +0.21(+0.63%) |
Jun 06, 2016 | 32.59 | 33.67 | 32.59 | 33.48 | 204,737 | +0.93(+2.86%) |
Jun 03, 2016 | 32.50 | 33.00 | 32.40 | 32.55 | 166,785 | -0.29(-0.88%) |
Jun 02, 2016 | 32.28 | 32.87 | 32.19 | 32.84 | 117,914 | +0.45(+1.39%) |
Jun 01, 2016 | 32.14 | 32.47 | 31.87 | 32.39 | 114,973 | +0.04(+0.12%) |
May 31, 2016 | 31.64 | 32.57 | 31.48 | 32.35 | 259,928 | +0.60(+1.87%) |
May 27, 2016 | 31.00 | 31.75 | 31.75 | 31.75 | 147,000 | +0.79(+2.57%) |
May 26, 2016 | 31.23 | 31.35 | 30.80 | 30.96 | 53,745 | -0.27(-0.86%) |
May 25, 2016 | 31.47 | 31.80 | 31.18 | 31.23 | 55,934 | -0.36(-1.14%) |
May 24, 2016 | 30.88 | 31.64 | 30.76 | 31.59 | 108,450 | +0.81(+2.63%) |
May 23, 2016 | 31.07 | 31.30 | 30.77 | 30.78 | 70,340 | -0.24(-0.77%) |
May 20, 2016 | 30.89 | 31.04 | 30.33 | 31.02 | 105,804 | +0.28(+0.91%) |
May 19, 2016 | 31.13 | 31.28 | 30.46 | 30.74 | 85,701 | -0.54(-1.73%) |
May 18, 2016 | 31.05 | 31.69 | 30.74 | 31.28 | 140,848 | +0.21(+0.68%) |
May 17, 2016 | 31.54 | 31.85 | 30.85 | 31.07 | 158,193 | -0.64(-2.02%) |
May 16, 2016 | 31.50 | 31.86 | 30.93 | 31.71 | 178,377 | +0.36(+1.15%) |
May 13, 2016 | 31.46 | 31.93 | 31.08 | 31.35 | 181,785 | -0.17(-0.54%) |
May 12, 2016 | 31.43 | 31.62 | 30.79 | 31.52 | 170,180 | +0.13(+0.41%) |
May 11, 2016 | 31.86 | 31.87 | 31.32 | 31.39 | 119,462 | -0.47(-1.48%) |
May 10, 2016 | 31.94 | 31.94 | 31.44 | 31.86 | 146,712 | +0.08(+0.25%) |
May 09, 2016 | 31.40 | 31.97 | 31.34 | 31.78 | 107,555 | +0.29(+0.92%) |
May 06, 2016 | 30.96 | 31.55 | 30.26 | 31.49 | 187,373 | +0.30(+0.96%) |
May 05, 2016 | 31.83 | 32.00 | 31.13 | 31.19 | 373,959 | -0.61(-1.92%) |
May 04, 2016 | 31.50 | 31.85 | 31.30 | 31.80 | 181,414 | +0.07(+0.22%) |
May 03, 2016 | 31.77 | 31.90 | 31.30 | 31.73 | 253,204 | -0.18(-0.56%) |