Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.49 | 37.70 | 37.42 | 37.67 | 65,132 | +0.30(+0.80%) |
Jul 28, 2016 | 37.29 | 37.37 | 37.21 | 37.37 | 32,601 | +0.10(+0.27%) |
Jul 27, 2016 | 37.37 | 37.38 | 37.14 | 37.27 | 41,781 | -0.13(-0.34%) |
Jul 26, 2016 | 37.56 | 37.57 | 37.38 | 37.40 | 33,091 | -0.01(-0.03%) |
Jul 25, 2016 | 37.46 | 37.46 | 37.36 | 37.41 | 29,180 | -0.09(-0.23%) |
Jul 22, 2016 | 37.42 | 37.51 | 37.42 | 37.49 | 29,187 | +0.26(+0.69%) |
Jul 21, 2016 | 37.31 | 37.39 | 37.19 | 37.24 | 409,179 | -0.23(-0.61%) |
Jul 20, 2016 | 37.44 | 37.48 | 37.32 | 37.47 | 72,935 | +0.22(+0.59%) |
Jul 19, 2016 | 37.24 | 37.27 | 37.17 | 37.24 | 64,082 | -0.20(-0.55%) |
Jul 18, 2016 | 37.33 | 37.47 | 37.29 | 37.45 | 64,767 | +0.08(+0.22%) |
Jul 15, 2016 | 37.45 | 37.45 | 37.25 | 37.37 | 25,856 | -0.11(-0.31%) |
Jul 14, 2016 | 37.46 | 37.52 | 37.41 | 37.48 | 42,373 | +0.18(+0.49%) |
Jul 13, 2016 | 37.20 | 37.33 | 37.18 | 37.30 | 79,446 | +0.05(+0.13%) |
Jul 12, 2016 | 37.31 | 37.38 | 37.22 | 37.25 | 87,228 | +0.11(+0.30%) |
Jul 11, 2016 | 37.15 | 37.24 | 37.07 | 37.14 | 48,589 | +0.16(+0.42%) |
Jul 08, 2016 | 36.73 | 37.01 | 36.57 | 36.98 | 50,814 | +0.41(+1.12%) |
Jul 07, 2016 | 36.90 | 36.90 | 36.46 | 36.57 | 47,916 | -0.25(-0.67%) |
Jul 06, 2016 | 36.63 | 36.82 | 36.36 | 36.82 | 30,492 | +0.12(+0.33%) |
Jul 05, 2016 | 36.79 | 36.86 | 36.65 | 36.70 | 59,470 | -0.21(-0.58%) |
Jul 01, 2016 | 36.93 | 36.91 | 36.91 | 36.91 | 62,453 | -0.01(-0.02%) |
Jun 30, 2016 | 36.48 | 36.92 | 36.42 | 36.92 | 70,169 | +0.58(+1.60%) |
Jun 29, 2016 | 36.19 | 36.39 | 36.17 | 36.34 | 91,057 | +0.65(+1.83%) |
Jun 28, 2016 | 35.68 | 35.71 | 35.47 | 35.68 | 100,034 | +0.61(+1.75%) |
Jun 27, 2016 | 35.03 | 35.08 | 34.77 | 35.07 | 41,229 | -0.10(-0.28%) |
Jun 24, 2016 | 35.30 | 35.73 | 35.12 | 35.17 | 82,001 | -1.73(-4.68%) |
Jun 23, 2016 | 36.72 | 36.91 | 36.58 | 36.89 | 48,787 | +0.57(+1.58%) |
Jun 22, 2016 | 36.43 | 36.51 | 36.30 | 36.32 | 16,202 | +0.01(+0.02%) |
Jun 21, 2016 | 36.22 | 36.48 | 36.10 | 36.31 | 84,732 | +0.12(+0.34%) |
Jun 20, 2016 | 36.41 | 36.41 | 36.19 | 36.19 | 91,874 | +0.46(+1.29%) |
Jun 17, 2016 | 35.61 | 35.77 | 35.51 | 35.73 | 65,231 | +0.11(+0.30%) |
Jun 16, 2016 | 35.17 | 35.64 | 35.07 | 35.62 | 33,077 | +0.15(+0.43%) |
Jun 15, 2016 | 35.61 | 35.65 | 35.47 | 35.47 | 22,905 | -0.01(-0.02%) |
Jun 14, 2016 | 35.51 | 35.58 | 35.34 | 35.48 | 34,978 | -0.18(-0.50%) |
Jun 13, 2016 | 35.75 | 35.92 | 35.63 | 35.66 | 42,193 | -0.23(-0.63%) |
Jun 10, 2016 | 36.12 | 36.18 | 35.87 | 35.88 | 28,501 | -0.66(-1.80%) |
Jun 09, 2016 | 36.45 | 36.58 | 36.42 | 36.54 | 37,711 | -0.12(-0.33%) |
Jun 08, 2016 | 36.69 | 36.73 | 36.61 | 36.66 | 40,689 | +0.15(+0.40%) |
Jun 07, 2016 | 36.43 | 36.58 | 36.43 | 36.52 | 60,363 | +0.21(+0.58%) |
Jun 06, 2016 | 36.26 | 36.35 | 36.21 | 36.31 | 56,572 | +0.24(+0.65%) |
Jun 03, 2016 | 35.97 | 36.11 | 35.84 | 36.07 | 42,771 | +0.36(+1.02%) |
Jun 02, 2016 | 35.54 | 35.71 | 35.51 | 35.71 | 42,235 | +0.00(+0.00%) |
Jun 01, 2016 | 35.56 | 35.71 | 35.54 | 35.71 | 281,651 | -0.02(-0.05%) |
May 31, 2016 | 35.84 | 35.89 | 35.67 | 35.72 | 29,046 | -0.02(-0.07%) |
May 27, 2016 | 35.71 | 35.75 | 35.75 | 35.75 | 37,372 | +0.04(+0.11%) |
May 26, 2016 | 35.75 | 35.75 | 35.64 | 35.71 | 80,733 | +0.12(+0.34%) |
May 25, 2016 | 35.49 | 35.64 | 35.46 | 35.58 | 69,159 | +0.19(+0.55%) |
May 24, 2016 | 35.26 | 35.41 | 35.26 | 35.39 | 45,261 | +0.34(+0.97%) |
May 23, 2016 | 35.15 | 35.22 | 35.05 | 35.05 | 62,624 | -0.16(-0.45%) |
May 20, 2016 | 35.23 | 35.28 | 35.19 | 35.21 | 54,748 | +0.21(+0.60%) |
May 19, 2016 | 34.92 | 35.07 | 34.82 | 35.00 | 66,152 | -0.21(-0.60%) |
May 18, 2016 | 35.32 | 35.62 | 35.08 | 35.21 | 25,048 | -0.25(-0.71%) |
May 17, 2016 | 35.67 | 35.75 | 35.39 | 35.46 | 49,538 | -0.23(-0.64%) |
May 16, 2016 | 35.57 | 35.75 | 35.57 | 35.69 | 45,551 | +0.26(+0.73%) |
May 13, 2016 | 35.64 | 35.67 | 35.40 | 35.43 | 40,005 | -0.36(-1.00%) |
May 12, 2016 | 35.95 | 35.95 | 35.73 | 35.79 | 11,006 | +0.08(+0.23%) |
May 11, 2016 | 35.75 | 35.82 | 35.67 | 35.71 | 113,486 | -0.16(-0.46%) |
May 10, 2016 | 35.72 | 35.91 | 35.72 | 35.87 | 69,353 | +0.38(+1.06%) |
May 09, 2016 | 35.60 | 35.60 | 35.45 | 35.49 | 44,063 | -0.07(-0.21%) |
May 06, 2016 | 35.45 | 35.58 | 35.35 | 35.57 | 41,064 | +0.14(+0.39%) |
May 05, 2016 | 35.58 | 35.60 | 35.41 | 35.43 | 53,088 | -0.07(-0.21%) |
May 04, 2016 | 35.49 | 35.57 | 35.44 | 35.50 | 29,312 | -0.18(-0.50%) |
May 03, 2016 | 35.85 | 35.85 | 35.61 | 35.68 | 42,439 | -0.39(-1.08%) |