Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.11 | 39.77 | 38.03 | 39.10 | 106,591 | -0.35(-0.90%) |
Jul 28, 2016 | 37.06 | 40.13 | 36.74 | 39.45 | 164,788 | +2.86(+7.80%) |
Jul 27, 2016 | 36.16 | 37.01 | 36.16 | 36.60 | 28,347 | +0.11(+0.31%) |
Jul 26, 2016 | 36.05 | 36.49 | 36.05 | 36.48 | 20,924 | +0.10(+0.26%) |
Jul 25, 2016 | 36.40 | 36.50 | 36.28 | 36.39 | 8,355 | +0.01(+0.03%) |
Jul 22, 2016 | 36.49 | 36.79 | 36.27 | 36.38 | 12,922 | -0.04(-0.10%) |
Jul 21, 2016 | 36.43 | 36.52 | 36.23 | 36.42 | 18,127 | -0.32(-0.86%) |
Jul 20, 2016 | 36.20 | 36.81 | 35.41 | 36.73 | 12,239 | +0.64(+1.77%) |
Jul 19, 2016 | 36.43 | 36.57 | 35.96 | 36.09 | 24,300 | -0.28(-0.76%) |
Jul 18, 2016 | 36.45 | 36.77 | 36.19 | 36.37 | 29,821 | -0.32(-0.89%) |
Jul 15, 2016 | 36.84 | 37.01 | 36.33 | 36.69 | 25,865 | +0.08(+0.21%) |
Jul 14, 2016 | 36.25 | 36.87 | 35.99 | 36.62 | 30,953 | +0.39(+1.08%) |
Jul 13, 2016 | 36.00 | 36.32 | 35.77 | 36.22 | 35,157 | +0.23(+0.64%) |
Jul 12, 2016 | 35.67 | 36.33 | 35.39 | 35.99 | 47,451 | +0.32(+0.91%) |
Jul 11, 2016 | 35.52 | 35.89 | 35.18 | 35.67 | 25,612 | +0.14(+0.40%) |
Jul 08, 2016 | 35.24 | 35.58 | 35.08 | 35.53 | 25,426 | +0.45(+1.28%) |
Jul 07, 2016 | 35.08 | 35.31 | 34.66 | 35.08 | 26,658 | -0.03(-0.08%) |
Jul 05, 2016 | 35.35 | 35.76 | 35.07 | 35.11 | 33,822 | -0.32(-0.89%) |
Jul 01, 2016 | 35.14 | 35.42 | 35.42 | 35.42 | 23,762 | +0.21(+0.60%) |
Jun 30, 2016 | 34.55 | 35.26 | 33.91 | 35.21 | 39,319 | +0.90(+2.62%) |
Jun 29, 2016 | 34.28 | 35.88 | 34.14 | 34.31 | 19,656 | +0.26(+0.76%) |
Jun 28, 2016 | 34.43 | 34.70 | 33.88 | 34.06 | 22,453 | -0.07(-0.20%) |
Jun 27, 2016 | 34.57 | 34.57 | 33.40 | 34.12 | 42,233 | -0.74(-2.11%) |
Jun 24, 2016 | 34.77 | 35.72 | 34.71 | 34.86 | 64,951 | -1.47(-4.05%) |
Jun 23, 2016 | 36.19 | 36.39 | 36.06 | 36.33 | 18,475 | +0.45(+1.25%) |
Jun 22, 2016 | 35.95 | 36.37 | 35.65 | 35.88 | 65,640 | -0.06(-0.16%) |
Jun 21, 2016 | 36.11 | 36.25 | 35.46 | 35.94 | 25,647 | -0.31(-0.84%) |
Jun 20, 2016 | 35.23 | 36.64 | 35.23 | 36.24 | 43,352 | +1.28(+3.66%) |
Jun 17, 2016 | 35.75 | 35.75 | 34.92 | 34.96 | 57,220 | -0.89(-2.48%) |
Jun 16, 2016 | 35.46 | 35.87 | 34.92 | 35.85 | 26,851 | +0.29(+0.81%) |
Jun 15, 2016 | 36.17 | 36.17 | 35.41 | 35.56 | 24,806 | -0.61(-1.69%) |
Jun 14, 2016 | 35.59 | 36.22 | 35.35 | 36.18 | 26,664 | +0.39(+1.09%) |
Jun 13, 2016 | 35.78 | 36.19 | 35.61 | 35.78 | 31,875 | -0.16(-0.45%) |
Jun 10, 2016 | 35.91 | 36.22 | 35.89 | 35.95 | 25,982 | -0.25(-0.69%) |
Jun 09, 2016 | 35.88 | 36.26 | 35.86 | 36.20 | 30,003 | +0.34(+0.96%) |
Jun 08, 2016 | 35.41 | 35.93 | 35.38 | 35.85 | 33,380 | +0.23(+0.64%) |
Jun 07, 2016 | 35.42 | 35.86 | 35.42 | 35.62 | 30,751 | -0.05(-0.13%) |
Jun 06, 2016 | 35.38 | 35.87 | 35.38 | 35.67 | 30,327 | +0.21(+0.59%) |
Jun 03, 2016 | 35.50 | 35.65 | 35.24 | 35.46 | 34,836 | -0.07(-0.19%) |
Jun 02, 2016 | 34.99 | 35.63 | 34.85 | 35.53 | 33,165 | +0.51(+1.47%) |
Jun 01, 2016 | 34.75 | 35.09 | 34.55 | 35.01 | 33,766 | +0.02(+0.05%) |
May 31, 2016 | 35.06 | 35.06 | 33.86 | 34.99 | 57,195 | -0.29(-0.84%) |
May 27, 2016 | 34.90 | 35.29 | 35.29 | 35.29 | 36,185 | +0.18(+0.51%) |
May 26, 2016 | 35.03 | 35.24 | 34.94 | 35.11 | 16,076 | -0.06(-0.16%) |
May 25, 2016 | 35.29 | 35.53 | 34.98 | 35.17 | 39,902 | -0.16(-0.46%) |
May 24, 2016 | 34.22 | 35.44 | 33.99 | 35.33 | 55,317 | +1.33(+3.91%) |
May 23, 2016 | 34.30 | 34.63 | 33.87 | 34.00 | 30,881 | -0.44(-1.27%) |
May 20, 2016 | 34.02 | 34.59 | 34.02 | 34.43 | 62,094 | +0.60(+1.77%) |
May 19, 2016 | 33.82 | 34.21 | 33.50 | 33.83 | 35,203 | -0.18(-0.53%) |
May 18, 2016 | 33.45 | 34.17 | 33.36 | 34.01 | 27,408 | +0.72(+2.17%) |
May 17, 2016 | 33.81 | 34.20 | 33.00 | 33.29 | 52,020 | -0.69(-2.04%) |
May 16, 2016 | 33.71 | 34.09 | 33.02 | 33.99 | 35,247 | +0.19(+0.56%) |
May 13, 2016 | 34.15 | 34.74 | 33.72 | 33.80 | 47,346 | -0.35(-1.03%) |
May 12, 2016 | 34.18 | 34.52 | 34.02 | 34.15 | 41,943 | +0.08(+0.22%) |
May 11, 2016 | 34.34 | 34.68 | 34.07 | 34.07 | 36,622 | -0.38(-1.10%) |
May 10, 2016 | 34.08 | 34.46 | 33.78 | 34.45 | 31,824 | +0.40(+1.17%) |
May 09, 2016 | 33.71 | 34.09 | 33.45 | 34.05 | 40,758 | +0.16(+0.48%) |
May 06, 2016 | 33.55 | 34.03 | 33.11 | 33.89 | 35,834 | +0.21(+0.62%) |
May 05, 2016 | 33.46 | 33.77 | 33.29 | 33.68 | 43,513 | +0.28(+0.83%) |
May 04, 2016 | 32.19 | 33.62 | 32.19 | 33.41 | 57,940 | +0.91(+2.81%) |
May 03, 2016 | 31.91 | 32.52 | 31.84 | 32.49 | 51,612 | +0.37(+1.15%) |