Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.86 | 38.06 | 37.53 | 37.78 | 103,865 | +0.25(+0.65%) |
Jul 28, 2016 | 37.61 | 37.64 | 37.38 | 37.54 | 147,288 | -0.06(-0.16%) |
Jul 27, 2016 | 37.74 | 37.74 | 37.45 | 37.60 | 182,701 | -0.18(-0.47%) |
Jul 26, 2016 | 37.83 | 37.90 | 37.62 | 37.78 | 272,905 | -0.14(-0.36%) |
Jul 25, 2016 | 38.09 | 38.10 | 37.70 | 37.91 | 918,072 | -0.31(-0.82%) |
Jul 22, 2016 | 38.07 | 38.31 | 37.95 | 38.23 | 273,574 | +0.22(+0.57%) |
Jul 21, 2016 | 37.83 | 38.06 | 37.80 | 38.01 | 701,641 | -0.05(-0.13%) |
Jul 20, 2016 | 38.03 | 38.31 | 37.85 | 38.06 | 424,211 | +0.12(+0.31%) |
Jul 19, 2016 | 37.81 | 38.03 | 37.76 | 37.94 | 549,059 | -0.05(-0.13%) |
Jul 18, 2016 | 37.39 | 37.99 | 37.35 | 37.99 | 129,881 | +0.53(+1.42%) |
Jul 15, 2016 | 37.53 | 37.78 | 37.38 | 37.46 | 515,372 | -0.06(-0.16%) |
Jul 14, 2016 | 37.24 | 37.64 | 36.97 | 37.52 | 397,846 | +0.52(+1.41%) |
Jul 13, 2016 | 37.09 | 37.14 | 36.80 | 37.00 | 345,710 | +0.09(+0.24%) |
Jul 12, 2016 | 36.85 | 37.26 | 36.82 | 36.91 | 628,813 | +0.48(+1.32%) |
Jul 11, 2016 | 36.68 | 36.84 | 36.40 | 36.43 | 330,704 | -0.10(-0.27%) |
Jul 08, 2016 | 36.23 | 36.59 | 35.89 | 36.53 | 251,573 | +0.64(+1.78%) |
Jul 07, 2016 | 36.13 | 36.39 | 35.74 | 35.89 | 296,036 | +0.52(+1.47%) |
Jul 06, 2016 | 36.04 | 36.28 | 35.37 | 35.37 | 210,712 | -0.82(-2.25%) |
Jul 05, 2016 | 36.47 | 36.65 | 36.07 | 36.18 | 548,755 | -0.31(-0.86%) |
Jul 01, 2016 | 36.12 | 36.50 | 36.50 | 36.50 | 260,811 | +0.33(+0.92%) |
Jun 30, 2016 | 35.96 | 36.19 | 35.78 | 36.16 | 271,295 | +0.25(+0.68%) |
Jun 29, 2016 | 35.68 | 36.10 | 35.68 | 35.92 | 278,354 | +0.68(+1.92%) |
Jun 28, 2016 | 34.57 | 35.31 | 34.57 | 35.24 | 347,262 | +1.44(+4.27%) |
Jun 27, 2016 | 34.33 | 34.40 | 33.55 | 33.80 | 594,672 | -0.64(-1.86%) |
Jun 24, 2016 | 34.75 | 35.02 | 34.34 | 34.43 | 569,316 | -1.85(-5.09%) |
Jun 23, 2016 | 35.95 | 36.30 | 35.89 | 36.28 | 328,117 | +0.67(+1.88%) |
Jun 22, 2016 | 35.79 | 35.92 | 35.51 | 35.61 | 704,543 | +0.01(+0.02%) |
Jun 21, 2016 | 35.61 | 35.68 | 35.26 | 35.61 | 194,102 | +0.31(+0.87%) |
Jun 20, 2016 | 35.29 | 35.49 | 35.08 | 35.30 | 357,842 | +0.47(+1.36%) |
Jun 17, 2016 | 34.63 | 34.98 | 34.59 | 34.83 | 226,198 | +0.29(+0.84%) |
Jun 16, 2016 | 34.33 | 34.59 | 34.03 | 34.54 | 109,863 | +0.03(+0.08%) |
Jun 15, 2016 | 34.53 | 34.87 | 34.42 | 34.51 | 424,377 | +0.27(+0.79%) |
Jun 14, 2016 | 34.12 | 34.28 | 33.93 | 34.24 | 381,237 | -0.05(-0.14%) |
Jun 13, 2016 | 34.56 | 34.66 | 34.23 | 34.29 | 235,376 | -0.48(-1.39%) |
Jun 10, 2016 | 34.92 | 34.99 | 34.69 | 34.77 | 232,454 | -0.64(-1.80%) |
Jun 09, 2016 | 35.56 | 35.67 | 35.30 | 35.40 | 243,991 | -0.46(-1.29%) |
Jun 08, 2016 | 35.97 | 36.20 | 35.74 | 35.87 | 195,575 | +0.30(+0.84%) |
Jun 07, 2016 | 35.38 | 35.67 | 35.24 | 35.57 | 211,157 | +0.22(+0.63%) |
Jun 06, 2016 | 34.79 | 35.41 | 34.75 | 35.35 | 188,905 | +0.60(+1.72%) |
Jun 03, 2016 | 34.38 | 34.76 | 34.27 | 34.75 | 218,138 | +0.73(+2.16%) |
Jun 02, 2016 | 33.69 | 34.07 | 33.69 | 34.02 | 758,580 | +0.13(+0.37%) |
Jun 01, 2016 | 33.65 | 33.99 | 33.57 | 33.89 | 266,418 | -0.07(-0.20%) |
May 31, 2016 | 34.37 | 34.47 | 33.91 | 33.96 | 284,450 | -0.46(-1.35%) |
May 27, 2016 | 34.49 | 34.42 | 34.42 | 34.42 | 206,801 | -0.05(-0.14%) |
May 26, 2016 | 34.37 | 34.71 | 34.37 | 34.47 | 200,970 | +0.27(+0.79%) |
May 25, 2016 | 34.15 | 34.45 | 34.12 | 34.20 | 169,150 | +0.26(+0.77%) |
May 24, 2016 | 34.15 | 34.23 | 33.92 | 33.94 | 271,402 | -0.05(-0.14%) |
May 23, 2016 | 33.76 | 34.11 | 33.71 | 33.99 | 466,738 | -0.07(-0.20%) |
May 20, 2016 | 34.05 | 34.33 | 34.03 | 34.05 | 199,332 | +0.26(+0.77%) |
May 19, 2016 | 33.88 | 34.03 | 33.46 | 33.79 | 388,859 | -0.24(-0.71%) |
May 18, 2016 | 34.21 | 34.33 | 33.90 | 34.03 | 598,855 | -0.46(-1.34%) |
May 17, 2016 | 34.27 | 34.61 | 34.05 | 34.50 | 475,927 | +0.24(+0.70%) |
May 16, 2016 | 34.78 | 35.03 | 34.25 | 34.26 | 1,098,284 | -0.36(-1.03%) |
May 13, 2016 | 34.85 | 35.08 | 34.56 | 34.61 | 269,665 | -0.47(-1.35%) |
May 12, 2016 | 35.48 | 35.49 | 35.05 | 35.09 | 213,103 | -0.21(-0.60%) |
May 11, 2016 | 35.43 | 35.60 | 35.12 | 35.30 | 507,938 | -0.02(-0.05%) |
May 10, 2016 | 35.16 | 35.36 | 34.94 | 35.32 | 796,386 | +0.25(+0.72%) |
May 09, 2016 | 35.88 | 36.04 | 35.05 | 35.07 | 502,413 | -1.14(-3.14%) |
May 06, 2016 | 35.98 | 36.32 | 35.93 | 36.20 | 407,946 | +0.16(+0.46%) |
May 05, 2016 | 36.13 | 36.32 | 35.88 | 36.04 | 346,092 | +0.15(+0.43%) |
May 04, 2016 | 35.95 | 35.97 | 35.77 | 35.89 | 565,054 | -0.13(-0.35%) |
May 03, 2016 | 36.02 | 36.18 | 35.75 | 36.01 | 1,005,522 | -0.47(-1.30%) |