Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.66 | 37.60 | 36.66 | 37.15 | 289,624 | +0.35(+0.96%) |
Jul 28, 2016 | 36.15 | 36.93 | 36.12 | 36.80 | 302,242 | +0.61(+1.68%) |
Jul 27, 2016 | 36.27 | 36.32 | 35.13 | 36.19 | 235,867 | +0.07(+0.20%) |
Jul 26, 2016 | 36.55 | 37.17 | 35.97 | 36.12 | 199,237 | -0.49(-1.34%) |
Jul 25, 2016 | 36.73 | 36.87 | 36.28 | 36.61 | 224,898 | +0.06(+0.16%) |
Jul 22, 2016 | 36.03 | 36.81 | 36.03 | 36.55 | 178,799 | +0.46(+1.28%) |
Jul 21, 2016 | 36.02 | 36.22 | 35.70 | 36.09 | 123,556 | +0.00(+0.00%) |
Jul 20, 2016 | 36.28 | 36.33 | 35.92 | 36.09 | 112,726 | -0.22(-0.61%) |
Jul 19, 2016 | 36.29 | 36.33 | 35.93 | 36.31 | 190,042 | +0.18(+0.49%) |
Jul 18, 2016 | 35.92 | 36.38 | 35.92 | 36.14 | 132,175 | +0.18(+0.51%) |
Jul 15, 2016 | 36.14 | 36.14 | 35.43 | 35.95 | 451,658 | -0.07(-0.20%) |
Jul 14, 2016 | 36.81 | 36.81 | 36.01 | 36.03 | 469,849 | -0.51(-1.40%) |
Jul 13, 2016 | 36.29 | 36.60 | 36.19 | 36.54 | 244,721 | +0.26(+0.71%) |
Jul 12, 2016 | 36.39 | 36.39 | 35.96 | 36.28 | 256,441 | -0.20(-0.54%) |
Jul 11, 2016 | 35.97 | 36.60 | 35.58 | 36.48 | 177,602 | +0.41(+1.14%) |
Jul 08, 2016 | 35.85 | 36.22 | 35.76 | 36.07 | 270,262 | +0.31(+0.86%) |
Jul 07, 2016 | 35.94 | 36.12 | 35.54 | 35.76 | 297,702 | -0.04(-0.10%) |
Jul 06, 2016 | 36.24 | 36.30 | 35.65 | 35.80 | 247,227 | -0.32(-0.89%) |
Jul 05, 2016 | 35.68 | 36.30 | 35.68 | 36.12 | 304,815 | +0.45(+1.25%) |
Jul 01, 2016 | 35.45 | 35.67 | 35.67 | 35.67 | 239,443 | +0.34(+0.95%) |
Jun 30, 2016 | 35.11 | 35.37 | 34.71 | 35.34 | 399,655 | +0.37(+1.07%) |
Jun 29, 2016 | 34.49 | 35.08 | 34.47 | 34.96 | 284,842 | +0.61(+1.77%) |
Jun 28, 2016 | 34.43 | 34.47 | 33.71 | 34.36 | 427,139 | +0.51(+1.49%) |
Jun 27, 2016 | 32.95 | 34.01 | 32.70 | 33.85 | 622,358 | +0.86(+2.59%) |
Jun 24, 2016 | 31.68 | 33.06 | 31.25 | 32.99 | 405,102 | +0.40(+1.22%) |
Jun 23, 2016 | 32.73 | 33.05 | 32.52 | 32.60 | 153,922 | -0.18(-0.55%) |
Jun 22, 2016 | 32.89 | 32.89 | 32.45 | 32.78 | 213,543 | -0.04(-0.13%) |
Jun 21, 2016 | 32.58 | 33.01 | 32.41 | 32.82 | 289,078 | +0.41(+1.25%) |
Jun 20, 2016 | 32.36 | 32.74 | 32.36 | 32.41 | 212,936 | +0.06(+0.18%) |
Jun 17, 2016 | 32.69 | 32.69 | 32.07 | 32.36 | 520,999 | -0.33(-1.02%) |
Jun 16, 2016 | 32.62 | 32.74 | 32.41 | 32.69 | 136,313 | +0.07(+0.20%) |
Jun 15, 2016 | 32.29 | 32.79 | 32.10 | 32.62 | 267,735 | +0.36(+1.12%) |
Jun 14, 2016 | 32.05 | 32.32 | 31.94 | 32.26 | 158,748 | +0.16(+0.50%) |
Jun 13, 2016 | 32.18 | 32.18 | 32.05 | 32.10 | 142,474 | +0.03(+0.09%) |
Jun 10, 2016 | 32.20 | 32.32 | 31.93 | 32.07 | 131,667 | -0.22(-0.70%) |
Jun 09, 2016 | 32.04 | 32.34 | 31.90 | 32.30 | 315,868 | +0.33(+1.02%) |
Jun 08, 2016 | 31.57 | 32.01 | 31.51 | 31.97 | 141,827 | +0.29(+0.92%) |
Jun 07, 2016 | 31.39 | 32.09 | 31.31 | 31.68 | 205,508 | +0.30(+0.97%) |
Jun 06, 2016 | 31.65 | 31.70 | 31.13 | 31.38 | 148,500 | -0.13(-0.41%) |
Jun 03, 2016 | 31.16 | 31.52 | 31.13 | 31.51 | 143,907 | +0.51(+1.66%) |
Jun 02, 2016 | 30.89 | 31.00 | 30.42 | 30.99 | 225,786 | -0.04(-0.12%) |
Jun 01, 2016 | 30.71 | 31.08 | 30.46 | 31.03 | 208,586 | +0.17(+0.54%) |
May 31, 2016 | 30.73 | 30.91 | 30.50 | 30.86 | 683,152 | +0.20(+0.66%) |
May 27, 2016 | 30.36 | 30.66 | 30.66 | 30.66 | 242,068 | +0.17(+0.57%) |
May 26, 2016 | 30.30 | 30.74 | 30.01 | 30.49 | 126,133 | +0.18(+0.60%) |
May 25, 2016 | 30.41 | 30.65 | 29.84 | 30.30 | 226,579 | -0.11(-0.36%) |
May 24, 2016 | 30.33 | 30.56 | 30.12 | 30.41 | 231,969 | +0.11(+0.36%) |
May 23, 2016 | 29.94 | 30.39 | 29.86 | 30.30 | 319,412 | +0.38(+1.28%) |
May 20, 2016 | 29.70 | 29.96 | 29.54 | 29.92 | 153,382 | +0.33(+1.10%) |
May 19, 2016 | 29.70 | 29.73 | 29.37 | 29.59 | 239,867 | -0.35(-1.16%) |
May 18, 2016 | 30.46 | 30.59 | 29.62 | 29.94 | 169,485 | -0.57(-1.85%) |
May 17, 2016 | 31.18 | 31.18 | 30.18 | 30.51 | 264,150 | -0.77(-2.46%) |
May 16, 2016 | 30.91 | 31.45 | 30.75 | 31.28 | 219,955 | +0.32(+1.03%) |
May 13, 2016 | 30.96 | 30.96 | 30.41 | 30.96 | 248,104 | +0.01(+0.05%) |
May 12, 2016 | 30.62 | 31.07 | 30.33 | 30.94 | 252,674 | +0.28(+0.90%) |
May 11, 2016 | 31.30 | 31.30 | 30.38 | 30.67 | 337,479 | -0.59(-1.90%) |
May 10, 2016 | 31.43 | 31.55 | 31.00 | 31.26 | 198,308 | -0.17(-0.53%) |
May 09, 2016 | 31.16 | 31.49 | 31.08 | 31.43 | 344,856 | +0.20(+0.65%) |
May 06, 2016 | 31.15 | 31.23 | 30.73 | 31.23 | 532,878 | +0.14(+0.44%) |
May 05, 2016 | 29.28 | 31.15 | 29.28 | 31.09 | 3,710,159 | +1.03(+3.42%) |
May 04, 2016 | 29.00 | 30.12 | 28.88 | 30.06 | 243,405 | +0.99(+3.39%) |
May 03, 2016 | 28.67 | 29.10 | 28.61 | 29.07 | 128,634 | +0.45(+1.57%) |