Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.91 | 36.44 | 34.15 | 34.45 | 264,255 | -0.53(-1.52%) |
Jul 28, 2016 | 35.15 | 36.45 | 34.66 | 34.98 | 117,694 | -0.06(-0.17%) |
Jul 27, 2016 | 35.70 | 35.70 | 34.98 | 35.04 | 222,790 | -0.46(-1.30%) |
Jul 26, 2016 | 35.29 | 35.57 | 34.96 | 35.50 | 432,592 | +0.23(+0.65%) |
Jul 25, 2016 | 35.28 | 35.41 | 34.98 | 35.27 | 104,772 | -0.03(-0.07%) |
Jul 22, 2016 | 35.23 | 35.52 | 35.11 | 35.30 | 180,576 | +0.14(+0.39%) |
Jul 21, 2016 | 35.54 | 35.71 | 35.04 | 35.16 | 122,933 | -0.42(-1.18%) |
Jul 20, 2016 | 35.47 | 35.60 | 34.95 | 35.58 | 78,281 | +0.33(+0.92%) |
Jul 19, 2016 | 35.49 | 35.58 | 35.05 | 35.25 | 136,826 | -0.15(-0.43%) |
Jul 18, 2016 | 35.56 | 35.69 | 35.38 | 35.41 | 94,457 | -0.16(-0.46%) |
Jul 15, 2016 | 35.82 | 36.35 | 35.13 | 35.57 | 115,108 | -0.09(-0.26%) |
Jul 14, 2016 | 36.08 | 36.25 | 35.57 | 35.66 | 72,086 | -0.14(-0.38%) |
Jul 13, 2016 | 35.74 | 36.02 | 35.61 | 35.80 | 144,925 | +0.18(+0.50%) |
Jul 12, 2016 | 35.72 | 35.89 | 35.12 | 35.62 | 220,507 | +0.17(+0.48%) |
Jul 11, 2016 | 35.02 | 35.92 | 34.76 | 35.45 | 191,594 | +0.40(+1.15%) |
Jul 08, 2016 | 34.09 | 35.07 | 33.83 | 35.05 | 202,313 | +1.21(+3.59%) |
Jul 07, 2016 | 34.13 | 34.34 | 33.70 | 33.83 | 110,310 | -0.31(-0.90%) |
Jul 05, 2016 | 34.33 | 34.51 | 33.93 | 34.14 | 154,144 | -0.39(-1.12%) |
Jul 01, 2016 | 34.48 | 34.53 | 34.53 | 34.53 | 112,776 | +0.03(+0.10%) |
Jun 30, 2016 | 33.83 | 34.49 | 33.64 | 34.49 | 218,334 | +0.74(+2.18%) |
Jun 29, 2016 | 33.88 | 33.88 | 33.50 | 33.76 | 208,133 | +0.23(+0.69%) |
Jun 28, 2016 | 33.38 | 34.19 | 33.17 | 33.53 | 171,407 | +0.45(+1.37%) |
Jun 27, 2016 | 33.96 | 33.96 | 32.92 | 33.07 | 240,593 | -1.21(-3.52%) |
Jun 24, 2016 | 34.05 | 34.46 | 33.68 | 34.28 | 213,445 | -0.93(-2.65%) |
Jun 23, 2016 | 35.08 | 35.36 | 35.07 | 35.21 | 165,367 | +0.30(+0.86%) |
Jun 22, 2016 | 34.96 | 35.34 | 34.89 | 34.91 | 186,939 | +0.09(+0.27%) |
Jun 21, 2016 | 35.21 | 35.21 | 34.64 | 34.82 | 274,528 | -0.21(-0.61%) |
Jun 20, 2016 | 34.99 | 35.61 | 34.63 | 35.03 | 386,228 | +0.48(+1.39%) |
Jun 17, 2016 | 35.43 | 35.43 | 34.36 | 34.55 | 383,241 | -0.77(-2.18%) |
Jun 16, 2016 | 35.24 | 35.50 | 34.58 | 35.32 | 386,116 | -0.02(-0.05%) |
Jun 15, 2016 | 35.99 | 35.99 | 35.33 | 35.34 | 320,247 | -0.51(-1.43%) |
Jun 14, 2016 | 35.52 | 35.93 | 35.32 | 35.85 | 114,123 | +0.30(+0.84%) |
Jun 13, 2016 | 35.96 | 36.02 | 35.48 | 35.55 | 135,460 | -0.39(-1.08%) |
Jun 10, 2016 | 36.43 | 36.43 | 35.86 | 35.94 | 163,496 | -0.77(-2.09%) |
Jun 09, 2016 | 36.75 | 36.86 | 36.45 | 36.71 | 103,659 | -0.14(-0.37%) |
Jun 08, 2016 | 36.64 | 36.92 | 36.16 | 36.85 | 128,359 | +0.27(+0.75%) |
Jun 07, 2016 | 36.22 | 36.71 | 36.05 | 36.57 | 128,990 | +0.37(+1.01%) |
Jun 06, 2016 | 36.21 | 36.39 | 35.94 | 36.21 | 135,254 | +0.02(+0.05%) |
Jun 03, 2016 | 36.39 | 36.39 | 35.97 | 36.19 | 102,420 | -0.18(-0.49%) |
Jun 02, 2016 | 36.16 | 36.38 | 35.74 | 36.37 | 227,250 | +0.10(+0.28%) |
Jun 01, 2016 | 36.01 | 36.46 | 35.80 | 36.27 | 210,124 | +0.05(+0.14%) |
May 31, 2016 | 36.37 | 36.62 | 35.92 | 36.22 | 245,096 | -0.11(-0.31%) |
May 27, 2016 | 36.27 | 36.33 | 36.33 | 36.33 | 146,844 | +0.18(+0.49%) |
May 26, 2016 | 36.18 | 36.53 | 35.98 | 36.15 | 71,236 | +0.14(+0.38%) |
May 25, 2016 | 36.13 | 36.18 | 35.69 | 36.01 | 293,377 | -0.14(-0.40%) |
May 24, 2016 | 35.60 | 36.34 | 35.60 | 36.16 | 222,320 | +0.83(+2.34%) |
May 23, 2016 | 35.53 | 35.76 | 35.30 | 35.33 | 152,950 | -0.13(-0.36%) |
May 20, 2016 | 34.97 | 35.47 | 34.66 | 35.46 | 223,049 | +0.72(+2.06%) |
May 19, 2016 | 34.88 | 35.04 | 33.97 | 34.74 | 239,959 | -0.19(-0.54%) |
May 18, 2016 | 34.79 | 35.32 | 34.62 | 34.93 | 184,088 | +0.01(+0.02%) |
May 17, 2016 | 35.99 | 35.99 | 34.77 | 34.92 | 488,706 | -1.13(-3.14%) |
May 16, 2016 | 35.73 | 36.08 | 35.55 | 36.05 | 319,204 | +0.52(+1.46%) |
May 13, 2016 | 35.91 | 35.96 | 35.46 | 35.53 | 165,902 | -0.30(-0.83%) |
May 12, 2016 | 36.08 | 36.18 | 35.53 | 35.83 | 222,536 | -0.04(-0.12%) |
May 11, 2016 | 36.39 | 36.89 | 35.76 | 35.87 | 232,868 | -0.52(-1.43%) |
May 10, 2016 | 36.07 | 36.41 | 35.97 | 36.39 | 189,137 | +0.51(+1.42%) |
May 09, 2016 | 35.67 | 36.28 | 35.65 | 35.88 | 231,443 | +0.07(+0.19%) |
May 06, 2016 | 35.04 | 35.85 | 35.04 | 35.81 | 375,901 | +0.68(+1.94%) |
May 05, 2016 | 36.56 | 38.00 | 34.94 | 35.13 | 447,850 | -2.37(-6.32%) |
May 04, 2016 | 37.53 | 37.83 | 37.44 | 37.50 | 189,677 | -0.21(-0.56%) |
May 03, 2016 | 38.08 | 38.53 | 37.70 | 37.71 | 184,736 | -0.69(-1.80%) |