Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.50 | 37.44 | 36.50 | 37.00 | 290,831 | +0.35(+0.96%) |
Jul 28, 2016 | 36.00 | 36.78 | 35.97 | 36.65 | 303,501 | +0.61(+1.68%) |
Jul 27, 2016 | 36.12 | 36.17 | 34.99 | 36.04 | 236,849 | +0.07(+0.20%) |
Jul 26, 2016 | 36.40 | 37.01 | 35.83 | 35.97 | 200,068 | -0.49(-1.34%) |
Jul 25, 2016 | 36.58 | 36.72 | 36.13 | 36.46 | 225,835 | +0.06(+0.16%) |
Jul 22, 2016 | 35.88 | 36.65 | 35.88 | 36.40 | 179,544 | +0.46(+1.28%) |
Jul 21, 2016 | 35.87 | 36.07 | 35.56 | 35.94 | 124,071 | +0.00(+0.00%) |
Jul 20, 2016 | 36.13 | 36.18 | 35.77 | 35.94 | 113,196 | -0.22(-0.61%) |
Jul 19, 2016 | 36.14 | 36.18 | 35.78 | 36.16 | 190,834 | +0.18(+0.49%) |
Jul 18, 2016 | 35.77 | 36.23 | 35.77 | 35.99 | 132,726 | +0.18(+0.51%) |
Jul 15, 2016 | 35.99 | 35.99 | 35.28 | 35.80 | 453,540 | -0.07(-0.20%) |
Jul 14, 2016 | 36.66 | 36.66 | 35.86 | 35.88 | 471,806 | -0.51(-1.40%) |
Jul 13, 2016 | 36.14 | 36.45 | 36.04 | 36.39 | 245,740 | +0.26(+0.71%) |
Jul 12, 2016 | 36.24 | 36.24 | 35.81 | 36.13 | 257,509 | -0.20(-0.54%) |
Jul 11, 2016 | 35.83 | 36.45 | 35.43 | 36.33 | 178,341 | +0.41(+1.14%) |
Jul 08, 2016 | 35.70 | 36.07 | 35.61 | 35.92 | 271,388 | +0.31(+0.86%) |
Jul 07, 2016 | 35.79 | 35.97 | 35.40 | 35.61 | 298,942 | -0.04(-0.10%) |
Jul 06, 2016 | 36.09 | 36.15 | 35.50 | 35.65 | 248,257 | -0.32(-0.89%) |
Jul 05, 2016 | 35.53 | 36.15 | 35.53 | 35.97 | 306,085 | +0.44(+1.25%) |
Jul 01, 2016 | 35.31 | 35.53 | 35.53 | 35.53 | 240,441 | +0.34(+0.95%) |
Jun 30, 2016 | 34.96 | 35.23 | 34.56 | 35.19 | 401,320 | +0.37(+1.07%) |
Jun 29, 2016 | 34.34 | 34.94 | 34.33 | 34.82 | 286,029 | +0.61(+1.77%) |
Jun 28, 2016 | 34.29 | 34.32 | 33.57 | 34.21 | 428,919 | +0.50(+1.49%) |
Jun 27, 2016 | 32.81 | 33.87 | 32.56 | 33.71 | 624,951 | +0.85(+2.59%) |
Jun 24, 2016 | 31.54 | 32.93 | 31.12 | 32.86 | 406,789 | +0.40(+1.22%) |
Jun 23, 2016 | 32.60 | 32.92 | 32.38 | 32.46 | 154,563 | -0.18(-0.55%) |
Jun 22, 2016 | 32.75 | 32.75 | 32.32 | 32.64 | 214,433 | -0.04(-0.13%) |
Jun 21, 2016 | 32.45 | 32.87 | 32.28 | 32.68 | 290,282 | +0.40(+1.25%) |
Jun 20, 2016 | 32.22 | 32.61 | 32.22 | 32.28 | 213,823 | +0.06(+0.18%) |
Jun 17, 2016 | 32.55 | 32.55 | 31.94 | 32.22 | 523,170 | -0.33(-1.02%) |
Jun 16, 2016 | 32.49 | 32.61 | 32.28 | 32.55 | 136,880 | +0.06(+0.20%) |
Jun 15, 2016 | 32.16 | 32.66 | 31.96 | 32.49 | 268,850 | +0.36(+1.12%) |
Jun 14, 2016 | 31.91 | 32.19 | 31.81 | 32.13 | 159,410 | +0.16(+0.50%) |
Jun 13, 2016 | 32.05 | 32.05 | 31.91 | 31.97 | 143,068 | +0.03(+0.09%) |
Jun 10, 2016 | 32.06 | 32.19 | 31.80 | 31.94 | 132,216 | -0.22(-0.70%) |
Jun 09, 2016 | 31.90 | 32.20 | 31.77 | 32.16 | 317,184 | +0.32(+1.02%) |
Jun 08, 2016 | 31.44 | 31.88 | 31.38 | 31.84 | 142,418 | +0.29(+0.92%) |
Jun 07, 2016 | 31.26 | 31.96 | 31.18 | 31.55 | 206,365 | +0.30(+0.97%) |
Jun 06, 2016 | 31.52 | 31.57 | 31.00 | 31.25 | 149,119 | -0.13(-0.41%) |
Jun 03, 2016 | 31.03 | 31.39 | 31.00 | 31.38 | 144,507 | +0.51(+1.66%) |
Jun 02, 2016 | 30.76 | 30.87 | 30.29 | 30.87 | 226,726 | -0.04(-0.12%) |
Jun 01, 2016 | 30.58 | 30.95 | 30.33 | 30.90 | 209,455 | +0.17(+0.54%) |
May 31, 2016 | 30.60 | 30.79 | 30.37 | 30.74 | 685,999 | +0.20(+0.66%) |
May 27, 2016 | 30.23 | 30.53 | 30.53 | 30.53 | 243,077 | +0.17(+0.57%) |
May 26, 2016 | 30.17 | 30.61 | 29.89 | 30.36 | 126,659 | +0.18(+0.60%) |
May 25, 2016 | 30.29 | 30.52 | 29.72 | 30.18 | 227,523 | -0.11(-0.36%) |
May 24, 2016 | 30.20 | 30.43 | 30.00 | 30.29 | 232,936 | +0.11(+0.36%) |
May 23, 2016 | 29.81 | 30.27 | 29.73 | 30.18 | 320,743 | +0.38(+1.28%) |
May 20, 2016 | 29.57 | 29.83 | 29.42 | 29.80 | 154,021 | +0.32(+1.10%) |
May 19, 2016 | 29.57 | 29.60 | 29.25 | 29.47 | 240,866 | -0.35(-1.16%) |
May 18, 2016 | 30.33 | 30.47 | 29.50 | 29.82 | 170,191 | -0.56(-1.85%) |
May 17, 2016 | 31.05 | 31.05 | 30.06 | 30.38 | 265,250 | -0.77(-2.46%) |
May 16, 2016 | 30.79 | 31.32 | 30.63 | 31.15 | 220,872 | +0.32(+1.03%) |
May 13, 2016 | 30.84 | 30.84 | 30.29 | 30.83 | 249,138 | +0.01(+0.05%) |
May 12, 2016 | 30.49 | 30.94 | 30.20 | 30.81 | 253,727 | +0.27(+0.90%) |
May 11, 2016 | 31.17 | 31.17 | 30.25 | 30.54 | 338,885 | -0.59(-1.90%) |
May 10, 2016 | 31.30 | 31.42 | 30.87 | 31.13 | 199,135 | -0.17(-0.53%) |
May 09, 2016 | 31.03 | 31.36 | 30.95 | 31.30 | 346,293 | +0.20(+0.65%) |
May 06, 2016 | 31.02 | 31.10 | 30.61 | 31.10 | 535,098 | +0.14(+0.44%) |
May 05, 2016 | 29.16 | 31.02 | 29.16 | 30.96 | 3,725,615 | +1.03(+3.42%) |
May 04, 2016 | 28.88 | 30.00 | 28.76 | 29.93 | 244,419 | +0.98(+3.39%) |
May 03, 2016 | 28.55 | 28.98 | 28.49 | 28.95 | 129,170 | +0.45(+1.57%) |