Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.81 | 37.76 | 36.81 | 37.31 | 288,421 | +0.35(+0.96%) |
Jul 28, 2016 | 36.30 | 37.09 | 36.28 | 36.96 | 300,987 | +0.61(+1.68%) |
Jul 27, 2016 | 36.43 | 36.47 | 35.28 | 36.35 | 234,887 | +0.07(+0.20%) |
Jul 26, 2016 | 36.71 | 37.32 | 36.12 | 36.27 | 198,410 | -0.49(-1.34%) |
Jul 25, 2016 | 36.88 | 37.02 | 36.43 | 36.76 | 223,964 | +0.06(+0.16%) |
Jul 22, 2016 | 36.18 | 36.96 | 36.18 | 36.71 | 178,056 | +0.46(+1.28%) |
Jul 21, 2016 | 36.17 | 36.37 | 35.85 | 36.24 | 123,043 | +0.00(+0.00%) |
Jul 20, 2016 | 36.43 | 36.48 | 36.07 | 36.24 | 112,258 | -0.22(-0.61%) |
Jul 19, 2016 | 36.44 | 36.48 | 36.08 | 36.46 | 189,253 | +0.18(+0.49%) |
Jul 18, 2016 | 36.07 | 36.53 | 36.07 | 36.29 | 131,626 | +0.18(+0.51%) |
Jul 15, 2016 | 36.29 | 36.29 | 35.57 | 36.10 | 449,782 | -0.07(-0.20%) |
Jul 14, 2016 | 36.96 | 36.96 | 36.16 | 36.18 | 467,897 | -0.52(-1.40%) |
Jul 13, 2016 | 36.44 | 36.76 | 36.35 | 36.69 | 243,704 | +0.26(+0.71%) |
Jul 12, 2016 | 36.54 | 36.54 | 36.11 | 36.43 | 255,375 | -0.20(-0.54%) |
Jul 11, 2016 | 36.12 | 36.76 | 35.73 | 36.63 | 176,864 | +0.41(+1.14%) |
Jul 08, 2016 | 36.00 | 36.37 | 35.91 | 36.22 | 269,140 | +0.31(+0.86%) |
Jul 07, 2016 | 36.09 | 36.27 | 35.69 | 35.91 | 296,465 | -0.04(-0.10%) |
Jul 06, 2016 | 36.39 | 36.46 | 35.80 | 35.95 | 246,200 | -0.32(-0.89%) |
Jul 05, 2016 | 35.83 | 36.46 | 35.83 | 36.27 | 303,549 | +0.45(+1.25%) |
Jul 01, 2016 | 35.60 | 35.82 | 35.82 | 35.82 | 238,449 | +0.34(+0.95%) |
Jun 30, 2016 | 35.26 | 35.52 | 34.85 | 35.48 | 397,995 | +0.38(+1.07%) |
Jun 29, 2016 | 34.63 | 35.23 | 34.62 | 35.11 | 283,659 | +0.61(+1.77%) |
Jun 28, 2016 | 34.57 | 34.61 | 33.85 | 34.50 | 425,365 | +0.51(+1.49%) |
Jun 27, 2016 | 33.09 | 34.15 | 32.83 | 33.99 | 619,773 | +0.86(+2.59%) |
Jun 24, 2016 | 31.81 | 33.20 | 31.38 | 33.13 | 403,419 | +0.40(+1.22%) |
Jun 23, 2016 | 32.87 | 33.19 | 32.65 | 32.73 | 153,283 | -0.18(-0.55%) |
Jun 22, 2016 | 33.02 | 33.02 | 32.59 | 32.91 | 212,656 | -0.04(-0.13%) |
Jun 21, 2016 | 32.72 | 33.14 | 32.55 | 32.96 | 287,877 | +0.41(+1.25%) |
Jun 20, 2016 | 32.49 | 32.88 | 32.49 | 32.55 | 212,052 | +0.06(+0.18%) |
Jun 17, 2016 | 32.83 | 32.83 | 32.21 | 32.49 | 518,835 | -0.33(-1.02%) |
Jun 16, 2016 | 32.76 | 32.88 | 32.55 | 32.83 | 135,746 | +0.07(+0.20%) |
Jun 15, 2016 | 32.43 | 32.93 | 32.23 | 32.76 | 266,623 | +0.36(+1.12%) |
Jun 14, 2016 | 32.18 | 32.46 | 32.08 | 32.40 | 158,089 | +0.16(+0.50%) |
Jun 13, 2016 | 32.32 | 32.32 | 32.18 | 32.24 | 141,882 | +0.03(+0.09%) |
Jun 10, 2016 | 32.33 | 32.46 | 32.06 | 32.21 | 131,120 | -0.23(-0.70%) |
Jun 09, 2016 | 32.17 | 32.47 | 32.03 | 32.43 | 314,556 | +0.33(+1.02%) |
Jun 08, 2016 | 31.71 | 32.14 | 31.64 | 32.11 | 141,238 | +0.29(+0.92%) |
Jun 07, 2016 | 31.52 | 32.22 | 31.44 | 31.81 | 204,655 | +0.31(+0.97%) |
Jun 06, 2016 | 31.78 | 31.84 | 31.26 | 31.51 | 147,883 | -0.13(-0.41%) |
Jun 03, 2016 | 31.29 | 31.65 | 31.26 | 31.64 | 143,309 | +0.52(+1.66%) |
Jun 02, 2016 | 31.02 | 31.13 | 30.55 | 31.12 | 224,848 | -0.04(-0.12%) |
Jun 01, 2016 | 30.84 | 31.21 | 30.58 | 31.16 | 207,719 | +0.17(+0.54%) |
May 31, 2016 | 30.85 | 31.04 | 30.63 | 30.99 | 680,315 | +0.20(+0.66%) |
May 27, 2016 | 30.48 | 30.79 | 30.79 | 30.79 | 241,063 | +0.17(+0.57%) |
May 26, 2016 | 30.42 | 30.87 | 30.14 | 30.61 | 125,609 | +0.18(+0.60%) |
May 25, 2016 | 30.54 | 30.77 | 29.97 | 30.43 | 225,638 | -0.11(-0.36%) |
May 24, 2016 | 30.45 | 30.69 | 30.25 | 30.54 | 231,006 | +0.11(+0.36%) |
May 23, 2016 | 30.06 | 30.52 | 29.98 | 30.43 | 318,085 | +0.39(+1.28%) |
May 20, 2016 | 29.82 | 30.08 | 29.67 | 30.05 | 152,744 | +0.33(+1.10%) |
May 19, 2016 | 29.82 | 29.85 | 29.50 | 29.72 | 238,871 | -0.35(-1.16%) |
May 18, 2016 | 30.58 | 30.72 | 29.75 | 30.07 | 168,781 | -0.57(-1.85%) |
May 17, 2016 | 31.31 | 31.31 | 30.31 | 30.64 | 263,053 | -0.77(-2.46%) |
May 16, 2016 | 31.04 | 31.58 | 30.88 | 31.41 | 219,042 | +0.32(+1.03%) |
May 13, 2016 | 31.09 | 31.09 | 30.54 | 31.09 | 247,074 | +0.01(+0.05%) |
May 12, 2016 | 30.74 | 31.20 | 30.46 | 31.07 | 251,624 | +0.28(+0.90%) |
May 11, 2016 | 31.43 | 31.43 | 30.50 | 30.80 | 336,078 | -0.60(-1.90%) |
May 10, 2016 | 31.56 | 31.68 | 31.13 | 31.39 | 197,485 | -0.17(-0.53%) |
May 09, 2016 | 31.29 | 31.63 | 31.21 | 31.56 | 343,424 | +0.20(+0.65%) |
May 06, 2016 | 31.28 | 31.36 | 30.86 | 31.36 | 530,665 | +0.14(+0.44%) |
May 05, 2016 | 29.40 | 31.28 | 29.40 | 31.22 | 3,694,749 | +1.03(+3.43%) |
May 04, 2016 | 29.12 | 30.25 | 29.00 | 30.18 | 242,394 | +0.99(+3.39%) |
May 03, 2016 | 28.79 | 29.22 | 28.73 | 29.19 | 128,100 | +0.45(+1.57%) |