Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.66 | 36.34 | 34.63 | 35.91 | 976,060 | +1.21(+3.48%) |
Jul 28, 2016 | 35.09 | 35.21 | 34.67 | 34.70 | 512,476 | -0.31(-0.88%) |
Jul 27, 2016 | 35.12 | 35.17 | 34.71 | 35.01 | 605,319 | -0.10(-0.29%) |
Jul 26, 2016 | 35.19 | 35.59 | 34.80 | 35.11 | 669,458 | +0.07(+0.20%) |
Jul 25, 2016 | 34.78 | 35.64 | 34.78 | 35.05 | 856,016 | +0.27(+0.76%) |
Jul 22, 2016 | 35.60 | 35.86 | 34.71 | 34.78 | 873,078 | -0.64(-1.81%) |
Jul 21, 2016 | 35.40 | 35.64 | 34.75 | 35.42 | 1,176,914 | +0.03(+0.07%) |
Jul 20, 2016 | 35.80 | 35.91 | 34.30 | 35.40 | 2,194,575 | -0.40(-1.13%) |
Jul 19, 2016 | 37.71 | 38.06 | 35.61 | 35.80 | 1,731,483 | -2.07(-5.46%) |
Jul 18, 2016 | 38.27 | 40.03 | 37.75 | 37.87 | 2,033,815 | +0.03(+0.07%) |
Jul 15, 2016 | 38.29 | 38.57 | 37.63 | 37.84 | 643,982 | -0.54(-1.41%) |
Jul 14, 2016 | 39.40 | 39.49 | 38.23 | 38.38 | 530,782 | -0.83(-2.12%) |
Jul 13, 2016 | 39.02 | 39.43 | 38.91 | 39.21 | 525,115 | +0.19(+0.48%) |
Jul 12, 2016 | 39.31 | 39.58 | 38.96 | 39.02 | 568,856 | -0.13(-0.33%) |
Jul 11, 2016 | 39.06 | 39.52 | 38.87 | 39.15 | 586,865 | +0.05(+0.13%) |
Jul 08, 2016 | 39.18 | 38.73 | 38.74 | 39.10 | 578,634 | +0.37(+0.95%) |
Jul 07, 2016 | 39.48 | 39.50 | 38.53 | 38.73 | 794,856 | +0.61(+1.60%) |
Jul 05, 2016 | 38.75 | 38.98 | 38.08 | 38.12 | 788,270 | -0.09(-0.25%) |
Jul 01, 2016 | 38.27 | 38.22 | 38.22 | 38.22 | 549,191 | +0.23(+0.61%) |
Jun 30, 2016 | 37.67 | 38.35 | 37.47 | 37.99 | 956,017 | +0.75(+2.00%) |
Jun 29, 2016 | 36.26 | 37.50 | 36.15 | 37.24 | 668,446 | +1.32(+3.67%) |
Jun 28, 2016 | 36.03 | 36.82 | 35.59 | 35.92 | 856,336 | +0.12(+0.34%) |
Jun 27, 2016 | 35.64 | 37.01 | 35.57 | 35.80 | 1,316,878 | -0.04(-0.12%) |
Jun 24, 2016 | 35.04 | 36.03 | 34.93 | 35.84 | 846,466 | +0.13(+0.36%) |
Jun 23, 2016 | 35.57 | 35.90 | 35.27 | 35.71 | 645,026 | +0.57(+1.63%) |
Jun 22, 2016 | 35.40 | 35.40 | 35.03 | 35.14 | 533,015 | -0.01(-0.02%) |
Jun 21, 2016 | 35.06 | 35.48 | 34.93 | 35.15 | 632,953 | +0.35(+1.01%) |
Jun 20, 2016 | 35.36 | 35.71 | 34.80 | 34.80 | 807,266 | -0.18(-0.51%) |
Jun 17, 2016 | 35.42 | 35.56 | 34.55 | 34.98 | 1,147,055 | -0.33(-0.92%) |
Jun 16, 2016 | 35.07 | 36.36 | 34.72 | 35.30 | 1,127,260 | +0.93(+2.69%) |
Jun 15, 2016 | 34.41 | 34.73 | 34.33 | 34.38 | 452,848 | -0.13(-0.37%) |
Jun 14, 2016 | 34.55 | 34.79 | 33.94 | 34.51 | 861,752 | -0.21(-0.59%) |
Jun 13, 2016 | 35.83 | 35.91 | 34.58 | 34.71 | 1,169,508 | -1.32(-3.66%) |
Jun 10, 2016 | 36.93 | 37.00 | 35.77 | 36.03 | 540,696 | -0.82(-2.23%) |
Jun 09, 2016 | 36.11 | 36.89 | 35.61 | 36.85 | 742,258 | +0.50(+1.37%) |
Jun 08, 2016 | 36.81 | 36.81 | 35.83 | 36.36 | 1,195,563 | -0.45(-1.23%) |
Jun 07, 2016 | 37.51 | 37.85 | 36.78 | 36.81 | 1,178,506 | -0.81(-2.14%) |
Jun 06, 2016 | 37.99 | 38.34 | 37.55 | 37.62 | 621,737 | -0.46(-1.22%) |
Jun 03, 2016 | 38.14 | 38.53 | 37.78 | 38.08 | 561,527 | -0.09(-0.25%) |
Jun 02, 2016 | 38.74 | 39.04 | 37.71 | 38.17 | 840,535 | -0.49(-1.26%) |
Jun 01, 2016 | 38.16 | 38.77 | 37.67 | 38.66 | 1,205,384 | +0.52(+1.37%) |
May 31, 2016 | 39.07 | 39.19 | 37.81 | 38.14 | 879,713 | -1.06(-2.71%) |
May 27, 2016 | 38.89 | 39.20 | 39.20 | 39.20 | 665,867 | +0.12(+0.31%) |
May 26, 2016 | 38.57 | 39.37 | 38.57 | 39.08 | 611,543 | +0.49(+1.27%) |
May 25, 2016 | 39.40 | 39.81 | 38.44 | 38.59 | 659,171 | -0.68(-1.72%) |
May 24, 2016 | 39.07 | 39.41 | 38.71 | 39.27 | 856,631 | +0.34(+0.88%) |
May 23, 2016 | 38.80 | 39.50 | 38.27 | 38.93 | 1,074,141 | -0.03(-0.07%) |
May 20, 2016 | 39.10 | 39.62 | 38.89 | 38.95 | 478,691 | -0.24(-0.61%) |
May 19, 2016 | 39.57 | 40.12 | 38.84 | 39.19 | 559,753 | -0.70(-1.76%) |
May 18, 2016 | 40.06 | 40.34 | 39.25 | 39.90 | 679,912 | -0.29(-0.73%) |
May 17, 2016 | 41.63 | 41.74 | 40.18 | 40.19 | 809,337 | -1.57(-3.76%) |
May 16, 2016 | 41.95 | 42.17 | 41.52 | 41.76 | 450,800 | -0.14(-0.33%) |
May 13, 2016 | 41.75 | 42.26 | 41.45 | 41.89 | 694,428 | -0.16(-0.39%) |
May 12, 2016 | 41.83 | 42.37 | 41.59 | 42.06 | 461,878 | +0.15(+0.37%) |
May 11, 2016 | 41.22 | 41.92 | 41.22 | 41.90 | 630,128 | +0.45(+1.10%) |
May 10, 2016 | 41.83 | 41.91 | 40.81 | 41.45 | 815,186 | -0.55(-1.31%) |
May 09, 2016 | 43.29 | 43.46 | 41.23 | 42.00 | 1,352,843 | -2.27(-5.13%) |
May 06, 2016 | 44.74 | 44.81 | 43.59 | 44.27 | 848,815 | -0.67(-1.49%) |
May 05, 2016 | 44.80 | 45.39 | 44.74 | 44.94 | 504,509 | +0.26(+0.58%) |
May 04, 2016 | 44.29 | 44.96 | 44.23 | 44.68 | 752,778 | +0.21(+0.46%) |
May 03, 2016 | 44.80 | 45.48 | 44.18 | 44.47 | 1,069,110 | -0.45(-0.99%) |