Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.70 | 37.15 | 36.65 | 37.10 | 666,191 | +0.33(+0.90%) |
Jul 28, 2016 | 36.68 | 37.01 | 36.51 | 36.77 | 387,172 | +0.05(+0.14%) |
Jul 27, 2016 | 37.13 | 37.13 | 36.49 | 36.71 | 540,035 | -0.37(-0.99%) |
Jul 26, 2016 | 37.01 | 37.23 | 36.85 | 37.08 | 630,873 | -0.05(-0.12%) |
Jul 25, 2016 | 37.25 | 37.25 | 36.80 | 37.13 | 751,005 | -0.08(-0.22%) |
Jul 22, 2016 | 37.14 | 37.45 | 37.05 | 37.21 | 591,729 | +0.14(+0.36%) |
Jul 21, 2016 | 37.17 | 37.40 | 36.95 | 37.07 | 922,361 | -0.20(-0.54%) |
Jul 20, 2016 | 37.27 | 37.43 | 37.19 | 37.28 | 780,039 | +0.06(+0.16%) |
Jul 19, 2016 | 37.16 | 37.26 | 36.90 | 37.22 | 910,991 | -0.06(-0.16%) |
Jul 18, 2016 | 37.25 | 37.46 | 37.09 | 37.28 | 877,349 | +0.29(+0.77%) |
Jul 15, 2016 | 37.24 | 37.31 | 36.95 | 36.99 | 1,495,133 | -0.19(-0.51%) |
Jul 14, 2016 | 37.25 | 37.47 | 37.14 | 37.18 | 1,143,939 | +0.08(+0.22%) |
Jul 13, 2016 | 37.10 | 37.13 | 36.76 | 37.10 | 1,152,146 | +0.17(+0.45%) |
Jul 12, 2016 | 37.25 | 37.33 | 36.90 | 36.93 | 1,145,477 | -0.16(-0.42%) |
Jul 11, 2016 | 37.34 | 37.43 | 36.88 | 37.09 | 648,457 | -0.18(-0.48%) |
Jul 08, 2016 | 36.94 | 37.28 | 36.71 | 37.27 | 931,018 | +0.55(+1.51%) |
Jul 07, 2016 | 36.75 | 36.98 | 36.55 | 36.71 | 1,379,161 | +0.56(+1.55%) |
Jul 05, 2016 | 36.18 | 36.30 | 35.97 | 36.15 | 1,294,438 | -0.10(-0.27%) |
Jul 01, 2016 | 35.95 | 36.25 | 36.25 | 36.25 | 1,289,489 | +0.43(+1.21%) |
Jun 30, 2016 | 35.64 | 35.89 | 35.38 | 35.82 | 1,759,078 | +0.22(+0.63%) |
Jun 29, 2016 | 34.99 | 35.67 | 34.99 | 35.59 | 1,042,756 | +0.86(+2.48%) |
Jun 28, 2016 | 34.42 | 34.83 | 34.19 | 34.73 | 1,327,763 | +0.58(+1.69%) |
Jun 27, 2016 | 34.60 | 34.70 | 33.92 | 34.16 | 1,567,940 | -0.51(-1.47%) |
Jun 24, 2016 | 34.97 | 35.31 | 34.66 | 34.66 | 2,547,948 | -1.58(-4.35%) |
Jun 23, 2016 | 35.95 | 36.26 | 35.77 | 36.24 | 1,005,977 | +0.42(+1.17%) |
Jun 22, 2016 | 35.87 | 36.08 | 35.62 | 35.82 | 1,056,045 | -0.01(-0.02%) |
Jun 21, 2016 | 36.04 | 36.13 | 35.77 | 35.83 | 1,145,962 | -0.11(-0.31%) |
Jun 20, 2016 | 35.74 | 36.24 | 35.53 | 35.94 | 1,246,468 | +0.58(+1.63%) |
Jun 17, 2016 | 35.56 | 35.72 | 35.05 | 35.37 | 1,714,255 | -0.29(-0.82%) |
Jun 16, 2016 | 35.82 | 35.88 | 35.29 | 35.66 | 1,910,994 | -0.40(-1.10%) |
Jun 15, 2016 | 36.45 | 36.80 | 35.85 | 36.06 | 1,839,179 | -0.15(-0.41%) |
Jun 14, 2016 | 36.44 | 36.44 | 35.94 | 36.21 | 1,785,798 | -0.54(-1.47%) |
Jun 13, 2016 | 37.09 | 37.47 | 36.71 | 36.74 | 907,306 | -0.35(-0.95%) |
Jun 10, 2016 | 37.43 | 37.49 | 37.05 | 37.10 | 1,274,184 | -0.54(-1.43%) |
Jun 09, 2016 | 37.28 | 37.69 | 36.92 | 37.63 | 1,492,929 | +0.25(+0.68%) |
Jun 08, 2016 | 36.74 | 37.39 | 36.66 | 37.38 | 1,692,054 | +0.58(+1.56%) |
Jun 07, 2016 | 36.72 | 36.92 | 36.72 | 36.80 | 978,505 | +0.02(+0.04%) |
Jun 06, 2016 | 36.77 | 36.98 | 36.68 | 36.79 | 909,535 | +0.07(+0.18%) |
Jun 03, 2016 | 36.73 | 36.93 | 36.56 | 36.72 | 1,011,485 | -0.15(-0.41%) |
Jun 02, 2016 | 36.59 | 36.87 | 36.48 | 36.87 | 1,144,689 | +0.31(+0.86%) |
Jun 01, 2016 | 36.45 | 36.67 | 36.29 | 36.56 | 1,376,668 | +0.05(+0.14%) |
May 31, 2016 | 36.54 | 36.67 | 36.30 | 36.50 | 1,441,749 | -0.07(-0.20%) |
May 27, 2016 | 35.70 | 36.58 | 36.58 | 36.58 | 2,777,136 | +0.54(+1.49%) |
May 26, 2016 | 34.10 | 36.47 | 33.95 | 36.04 | 4,793,631 | +2.00(+5.87%) |
May 25, 2016 | 34.47 | 34.67 | 34.03 | 34.04 | 1,975,215 | -0.34(-1.00%) |
May 24, 2016 | 33.72 | 34.43 | 33.66 | 34.39 | 1,499,384 | +0.70(+2.09%) |
May 23, 2016 | 34.17 | 34.36 | 33.66 | 33.69 | 1,591,511 | -0.56(-1.64%) |
May 20, 2016 | 33.83 | 34.29 | 33.74 | 34.25 | 4,583,753 | +0.57(+1.69%) |
May 19, 2016 | 33.57 | 33.76 | 33.39 | 33.68 | 944,814 | -0.11(-0.33%) |
May 18, 2016 | 33.56 | 33.93 | 33.33 | 33.79 | 1,161,324 | +0.22(+0.65%) |
May 17, 2016 | 33.89 | 34.15 | 33.37 | 33.57 | 1,297,297 | -0.53(-1.56%) |
May 16, 2016 | 33.36 | 34.16 | 32.98 | 34.10 | 1,510,542 | +0.74(+2.22%) |
May 13, 2016 | 33.23 | 33.84 | 32.97 | 33.36 | 1,760,491 | +0.16(+0.50%) |
May 12, 2016 | 32.83 | 33.25 | 32.67 | 33.20 | 1,592,717 | +0.50(+1.53%) |
May 11, 2016 | 32.94 | 33.06 | 32.62 | 32.70 | 686,888 | -0.25(-0.75%) |
May 10, 2016 | 32.74 | 33.18 | 32.63 | 32.94 | 673,167 | +0.38(+1.17%) |
May 09, 2016 | 32.05 | 32.62 | 31.95 | 32.56 | 839,307 | +0.42(+1.30%) |
May 06, 2016 | 32.06 | 32.33 | 31.95 | 32.14 | 1,075,186 | -0.04(-0.12%) |
May 05, 2016 | 32.08 | 32.42 | 31.95 | 32.18 | 866,843 | +0.12(+0.37%) |
May 04, 2016 | 32.21 | 32.55 | 31.93 | 32.06 | 789,705 | -0.36(-1.11%) |
May 03, 2016 | 32.45 | 32.65 | 32.19 | 32.42 | 1,721,887 | -0.19(-0.60%) |