Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.23 | 34.33 | 31.60 | 33.56 | 995,722 | +0.78(+2.38%) |
Jul 28, 2016 | 36.50 | 37.42 | 32.33 | 32.78 | 1,451,743 | -5.22(-13.74%) |
Jul 27, 2016 | 37.78 | 38.41 | 37.43 | 38.00 | 364,674 | +0.27(+0.72%) |
Jul 26, 2016 | 37.12 | 38.11 | 37.12 | 37.73 | 221,345 | +0.57(+1.53%) |
Jul 25, 2016 | 37.27 | 37.71 | 36.75 | 37.16 | 281,574 | -0.09(-0.24%) |
Jul 22, 2016 | 37.47 | 37.68 | 36.76 | 37.25 | 140,748 | -0.15(-0.40%) |
Jul 21, 2016 | 37.17 | 38.02 | 36.92 | 37.40 | 113,905 | +0.30(+0.81%) |
Jul 20, 2016 | 36.90 | 37.28 | 36.59 | 37.10 | 133,490 | +0.26(+0.71%) |
Jul 19, 2016 | 37.52 | 37.68 | 36.72 | 36.84 | 169,882 | -0.80(-2.13%) |
Jul 18, 2016 | 37.32 | 37.73 | 36.98 | 37.64 | 113,996 | +0.35(+0.94%) |
Jul 15, 2016 | 37.22 | 37.44 | 36.83 | 37.29 | 166,038 | +0.33(+0.89%) |
Jul 14, 2016 | 37.21 | 37.77 | 36.86 | 36.96 | 171,532 | +0.13(+0.35%) |
Jul 13, 2016 | 36.88 | 36.88 | 35.96 | 36.83 | 181,577 | +0.20(+0.55%) |
Jul 12, 2016 | 36.22 | 36.78 | 35.75 | 36.63 | 241,108 | +0.89(+2.49%) |
Jul 11, 2016 | 35.60 | 36.10 | 35.36 | 35.74 | 148,807 | +0.44(+1.25%) |
Jul 08, 2016 | 34.82 | 34.23 | 34.23 | 35.30 | 175,359 | +1.07(+3.13%) |
Jul 07, 2016 | 33.96 | 34.29 | 33.72 | 34.23 | 253,065 | +0.99(+2.98%) |
Jul 05, 2016 | 34.31 | 34.70 | 32.94 | 33.24 | 290,444 | -1.47(-4.24%) |
Jul 01, 2016 | 34.46 | 34.71 | 34.71 | 34.71 | 213,800 | +0.46(+1.34%) |
Jun 30, 2016 | 33.79 | 34.29 | 33.08 | 34.25 | 381,039 | +0.60(+1.78%) |
Jun 29, 2016 | 33.04 | 33.68 | 32.45 | 33.65 | 285,169 | +1.13(+3.47%) |
Jun 28, 2016 | 31.90 | 32.67 | 31.85 | 32.52 | 435,556 | +1.15(+3.67%) |
Jun 27, 2016 | 33.82 | 33.96 | 31.31 | 31.37 | 943,680 | -3.10(-8.99%) |
Jun 24, 2016 | 35.14 | 35.91 | 34.25 | 34.47 | 878,635 | -2.70(-7.26%) |
Jun 23, 2016 | 37.04 | 37.40 | 36.63 | 37.17 | 193,664 | +0.58(+1.59%) |
Jun 22, 2016 | 36.96 | 37.32 | 36.45 | 36.59 | 135,005 | -0.23(-0.62%) |
Jun 21, 2016 | 37.59 | 37.59 | 36.45 | 36.82 | 200,068 | -0.67(-1.79%) |
Jun 20, 2016 | 37.62 | 38.20 | 37.46 | 37.49 | 236,315 | +0.57(+1.54%) |
Jun 17, 2016 | 37.32 | 37.69 | 36.85 | 36.92 | 259,040 | -0.30(-0.81%) |
Jun 16, 2016 | 37.07 | 37.25 | 36.45 | 37.22 | 125,743 | -0.23(-0.61%) |
Jun 15, 2016 | 37.33 | 37.87 | 36.85 | 37.45 | 412,661 | +0.36(+0.97%) |
Jun 14, 2016 | 36.89 | 37.72 | 36.89 | 37.09 | 477,041 | -0.14(-0.38%) |
Jun 13, 2016 | 37.69 | 37.94 | 36.92 | 37.23 | 340,668 | -0.64(-1.69%) |
Jun 10, 2016 | 38.91 | 38.91 | 37.44 | 37.87 | 315,724 | -1.37(-3.49%) |
Jun 09, 2016 | 38.94 | 39.31 | 38.63 | 39.24 | 275,076 | +0.12(+0.31%) |
Jun 08, 2016 | 38.81 | 39.23 | 38.81 | 39.12 | 218,432 | +0.37(+0.95%) |
Jun 07, 2016 | 37.98 | 38.80 | 37.75 | 38.75 | 243,918 | +0.93(+2.46%) |
Jun 06, 2016 | 37.52 | 38.01 | 37.08 | 37.82 | 229,057 | +0.48(+1.29%) |
Jun 03, 2016 | 37.61 | 37.87 | 37.00 | 37.34 | 185,771 | -0.51(-1.35%) |
Jun 02, 2016 | 36.86 | 37.98 | 36.70 | 37.85 | 373,490 | +0.68(+1.83%) |
Jun 01, 2016 | 36.21 | 37.26 | 35.51 | 37.17 | 366,670 | +0.59(+1.61%) |
May 31, 2016 | 36.52 | 37.04 | 36.31 | 36.58 | 244,089 | -0.03(-0.08%) |
May 27, 2016 | 36.59 | 36.61 | 36.61 | 36.61 | 214,900 | -0.11(-0.30%) |
May 26, 2016 | 36.70 | 37.06 | 36.50 | 36.72 | 309,979 | +0.00(+0.00%) |
May 25, 2016 | 36.51 | 36.76 | 36.12 | 36.72 | 218,164 | +0.47(+1.30%) |
May 24, 2016 | 35.51 | 36.52 | 35.51 | 36.25 | 171,200 | +1.09(+3.10%) |
May 23, 2016 | 35.50 | 35.54 | 34.95 | 35.16 | 194,111 | -0.30(-0.85%) |
May 20, 2016 | 35.10 | 35.57 | 34.41 | 35.46 | 208,453 | +0.54(+1.55%) |
May 19, 2016 | 34.93 | 35.50 | 34.09 | 34.92 | 257,031 | -0.31(-0.88%) |
May 18, 2016 | 34.69 | 35.68 | 34.48 | 35.23 | 236,554 | +0.26(+0.74%) |
May 17, 2016 | 35.03 | 35.34 | 34.58 | 34.97 | 355,164 | -0.22(-0.63%) |
May 16, 2016 | 34.90 | 35.32 | 34.63 | 35.19 | 225,183 | +0.56(+1.62%) |
May 13, 2016 | 35.06 | 35.43 | 34.43 | 34.63 | 227,559 | -0.42(-1.20%) |
May 12, 2016 | 35.83 | 36.00 | 34.60 | 35.05 | 350,842 | -0.70(-1.96%) |
May 11, 2016 | 36.24 | 36.53 | 35.60 | 35.75 | 212,626 | -0.45(-1.24%) |
May 10, 2016 | 36.50 | 36.50 | 36.00 | 36.20 | 285,852 | -0.02(-0.06%) |
May 09, 2016 | 36.09 | 36.50 | 35.88 | 36.22 | 212,454 | +0.02(+0.06%) |
May 06, 2016 | 36.20 | 36.50 | 35.89 | 36.20 | 242,247 | -0.09(-0.25%) |
May 05, 2016 | 36.62 | 36.88 | 36.13 | 36.29 | 350,492 | -0.16(-0.44%) |
May 04, 2016 | 36.61 | 37.13 | 36.11 | 36.45 | 310,196 | -0.58(-1.57%) |
May 03, 2016 | 36.88 | 37.56 | 36.70 | 37.03 | 377,327 | -0.24(-0.64%) |