Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.69 | 37.98 | 37.57 | 37.92 | 340,924 | +0.33(+0.88%) |
Jul 28, 2016 | 38.13 | 38.40 | 37.28 | 37.59 | 376,934 | -0.77(-2.01%) |
Jul 27, 2016 | 36.95 | 38.38 | 36.50 | 38.36 | 656,076 | +1.47(+3.98%) |
Jul 26, 2016 | 36.72 | 37.07 | 36.66 | 36.89 | 308,580 | +0.17(+0.46%) |
Jul 25, 2016 | 36.79 | 36.97 | 36.52 | 36.72 | 243,523 | +0.01(+0.03%) |
Jul 22, 2016 | 36.34 | 36.95 | 36.17 | 36.71 | 225,624 | +0.21(+0.58%) |
Jul 21, 2016 | 36.77 | 36.95 | 36.40 | 36.50 | 388,150 | -0.26(-0.71%) |
Jul 20, 2016 | 36.90 | 37.20 | 36.46 | 36.76 | 234,125 | +0.08(+0.22%) |
Jul 19, 2016 | 36.56 | 36.90 | 36.42 | 36.68 | 253,730 | +0.05(+0.14%) |
Jul 18, 2016 | 36.40 | 36.78 | 36.28 | 36.63 | 298,631 | +0.33(+0.91%) |
Jul 15, 2016 | 36.07 | 36.30 | 35.80 | 36.30 | 231,480 | +0.43(+1.20%) |
Jul 14, 2016 | 36.14 | 36.28 | 35.81 | 35.87 | 157,721 | -0.15(-0.42%) |
Jul 13, 2016 | 35.96 | 36.27 | 35.80 | 36.02 | 221,918 | +0.00(+0.00%) |
Jul 12, 2016 | 35.91 | 36.38 | 35.78 | 36.02 | 204,517 | +0.38(+1.07%) |
Jul 11, 2016 | 35.50 | 35.82 | 35.40 | 35.64 | 155,023 | +0.25(+0.71%) |
Jul 08, 2016 | 35.16 | 35.48 | 34.90 | 35.39 | 244,443 | +0.49(+1.40%) |
Jul 07, 2016 | 34.64 | 34.97 | 34.47 | 34.90 | 224,642 | +0.42(+1.22%) |
Jul 05, 2016 | 34.71 | 34.81 | 34.46 | 34.48 | 232,524 | -0.29(-0.83%) |
Jul 01, 2016 | 34.99 | 34.77 | 34.77 | 34.77 | 189,000 | -0.31(-0.88%) |
Jun 30, 2016 | 34.57 | 35.10 | 34.43 | 35.08 | 328,383 | +0.44(+1.27%) |
Jun 29, 2016 | 34.81 | 34.97 | 34.46 | 34.64 | 242,945 | +0.30(+0.87%) |
Jun 28, 2016 | 34.21 | 34.69 | 34.15 | 34.34 | 310,762 | +0.39(+1.15%) |
Jun 27, 2016 | 35.22 | 35.43 | 33.90 | 33.95 | 761,598 | -1.60(-4.50%) |
Jun 24, 2016 | 35.25 | 35.76 | 35.13 | 35.55 | 993,230 | -0.81(-2.23%) |
Jun 23, 2016 | 36.58 | 36.87 | 36.32 | 36.36 | 282,851 | +0.19(+0.53%) |
Jun 22, 2016 | 36.64 | 36.87 | 36.11 | 36.17 | 348,230 | -0.48(-1.31%) |
Jun 21, 2016 | 36.90 | 37.03 | 36.40 | 36.65 | 293,165 | -0.07(-0.19%) |
Jun 20, 2016 | 37.37 | 37.48 | 36.70 | 36.72 | 278,140 | -0.22(-0.60%) |
Jun 17, 2016 | 36.88 | 37.25 | 36.81 | 36.94 | 437,416 | +0.19(+0.52%) |
Jun 16, 2016 | 36.96 | 36.96 | 36.40 | 36.75 | 380,499 | -0.37(-1.00%) |
Jun 15, 2016 | 37.18 | 37.50 | 37.02 | 37.12 | 297,679 | +0.12(+0.32%) |
Jun 14, 2016 | 37.13 | 37.43 | 36.88 | 37.00 | 299,929 | -0.17(-0.46%) |
Jun 13, 2016 | 37.16 | 37.71 | 37.07 | 37.17 | 283,412 | -0.45(-1.20%) |
Jun 10, 2016 | 37.88 | 38.05 | 37.52 | 37.62 | 251,019 | -0.48(-1.26%) |
Jun 09, 2016 | 38.19 | 38.37 | 37.92 | 38.10 | 205,401 | -0.20(-0.52%) |
Jun 08, 2016 | 38.44 | 38.49 | 38.26 | 38.30 | 327,401 | -0.07(-0.18%) |
Jun 07, 2016 | 38.16 | 38.48 | 38.10 | 38.37 | 332,637 | +0.09(+0.24%) |
Jun 06, 2016 | 38.20 | 38.42 | 37.90 | 38.28 | 280,126 | +0.06(+0.16%) |
Jun 03, 2016 | 38.25 | 38.48 | 38.08 | 38.22 | 253,914 | -0.25(-0.65%) |
Jun 02, 2016 | 38.07 | 38.67 | 37.98 | 38.47 | 250,358 | -0.02(-0.05%) |
Jun 01, 2016 | 38.50 | 38.80 | 38.16 | 38.49 | 515,584 | -0.01(-0.03%) |
May 31, 2016 | 38.47 | 38.78 | 38.25 | 38.50 | 566,195 | +0.04(+0.10%) |
May 27, 2016 | 38.35 | 38.46 | 38.46 | 38.46 | 301,300 | +0.23(+0.60%) |
May 26, 2016 | 38.54 | 39.00 | 38.09 | 38.23 | 246,517 | -0.14(-0.36%) |
May 25, 2016 | 38.80 | 38.94 | 38.25 | 38.37 | 314,564 | -0.19(-0.49%) |
May 24, 2016 | 38.00 | 38.84 | 37.93 | 38.56 | 498,585 | +0.53(+1.39%) |
May 23, 2016 | 37.65 | 38.42 | 37.56 | 38.03 | 295,988 | +0.35(+0.93%) |
May 20, 2016 | 37.42 | 37.88 | 37.39 | 37.68 | 411,455 | +0.53(+1.43%) |
May 19, 2016 | 37.50 | 37.63 | 37.00 | 37.15 | 240,268 | -0.44(-1.17%) |
May 18, 2016 | 37.33 | 38.02 | 37.10 | 37.59 | 205,936 | +0.22(+0.59%) |
May 17, 2016 | 37.68 | 37.98 | 37.18 | 37.37 | 337,135 | -0.28(-0.74%) |
May 16, 2016 | 37.91 | 37.98 | 37.40 | 37.65 | 271,252 | -0.26(-0.69%) |
May 13, 2016 | 37.98 | 38.00 | 37.62 | 37.91 | 277,646 | +0.02(+0.05%) |
May 12, 2016 | 37.78 | 38.00 | 37.32 | 37.89 | 308,464 | +0.27(+0.72%) |
May 11, 2016 | 37.90 | 38.51 | 37.60 | 37.62 | 271,665 | -0.32(-0.84%) |
May 10, 2016 | 37.53 | 37.99 | 37.33 | 37.94 | 293,881 | +0.51(+1.36%) |
May 09, 2016 | 37.78 | 38.21 | 37.32 | 37.43 | 238,552 | -0.36(-0.95%) |
May 06, 2016 | 36.91 | 37.79 | 36.75 | 37.79 | 261,753 | +0.60(+1.61%) |
May 05, 2016 | 37.22 | 37.41 | 37.03 | 37.19 | 219,778 | +0.02(+0.05%) |
May 04, 2016 | 37.30 | 37.82 | 37.00 | 37.17 | 251,898 | -0.52(-1.38%) |
May 03, 2016 | 37.58 | 37.99 | 37.11 | 37.69 | 240,081 | -0.06(-0.16%) |