Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.84 | 36.86 | 36.19 | 36.66 | 22,604 | -0.22(-0.61%) |
Jul 28, 2016 | 37.19 | 37.19 | 36.66 | 36.89 | 22,089 | -0.30(-0.81%) |
Jul 27, 2016 | 37.27 | 37.42 | 37.07 | 37.19 | 91,554 | +0.09(+0.24%) |
Jul 26, 2016 | 36.83 | 37.15 | 36.53 | 37.10 | 26,662 | +0.59(+1.61%) |
Jul 25, 2016 | 36.42 | 37.12 | 36.04 | 36.52 | 31,025 | -0.12(-0.33%) |
Jul 22, 2016 | 36.38 | 36.85 | 35.90 | 36.64 | 8,816 | +0.23(+0.64%) |
Jul 21, 2016 | 35.06 | 37.80 | 35.06 | 36.40 | 106,361 | +1.82(+5.26%) |
Jul 20, 2016 | 33.92 | 35.34 | 33.92 | 34.58 | 62,528 | +0.76(+2.24%) |
Jul 19, 2016 | 35.30 | 35.53 | 33.17 | 33.82 | 38,884 | -1.50(-4.24%) |
Jul 18, 2016 | 36.50 | 37.33 | 35.13 | 35.32 | 35,920 | -1.36(-3.72%) |
Jul 15, 2016 | 37.27 | 37.30 | 36.24 | 36.69 | 20,815 | -0.45(-1.23%) |
Jul 14, 2016 | 37.28 | 37.60 | 36.96 | 37.14 | 22,803 | +0.00(+0.00%) |
Jul 13, 2016 | 37.25 | 37.25 | 36.55 | 37.14 | 10,184 | -0.05(-0.14%) |
Jul 12, 2016 | 36.51 | 37.20 | 36.13 | 37.19 | 16,210 | +0.83(+2.28%) |
Jul 11, 2016 | 36.52 | 36.52 | 35.73 | 36.36 | 21,566 | -0.05(-0.14%) |
Jul 08, 2016 | 36.55 | 36.55 | 36.28 | 36.41 | 44,670 | +0.18(+0.51%) |
Jul 07, 2016 | 36.91 | 37.27 | 36.23 | 36.23 | 21,985 | -0.75(-2.02%) |
Jul 05, 2016 | 36.98 | 37.28 | 36.90 | 36.98 | 38,656 | -0.15(-0.39%) |
Jul 01, 2016 | 37.20 | 37.12 | 37.12 | 37.12 | 7,279 | +0.06(+0.17%) |
Jun 30, 2016 | 37.15 | 37.15 | 36.96 | 37.06 | 16,789 | +0.13(+0.34%) |
Jun 29, 2016 | 36.25 | 36.96 | 36.25 | 36.93 | 20,694 | +0.93(+2.58%) |
Jun 28, 2016 | 37.17 | 37.17 | 35.76 | 36.00 | 19,551 | -0.63(-1.72%) |
Jun 27, 2016 | 36.31 | 36.95 | 35.41 | 36.64 | 44,015 | -0.15(-0.41%) |
Jun 24, 2016 | 35.64 | 36.80 | 34.49 | 36.79 | 29,713 | -0.10(-0.27%) |
Jun 23, 2016 | 36.94 | 37.01 | 36.72 | 36.89 | 17,221 | +0.54(+1.50%) |
Jun 22, 2016 | 36.76 | 37.00 | 36.35 | 36.35 | 12,513 | -0.23(-0.62%) |
Jun 21, 2016 | 36.53 | 36.71 | 36.41 | 36.57 | 9,286 | -0.06(-0.17%) |
Jun 20, 2016 | 36.80 | 36.80 | 35.98 | 36.64 | 12,211 | +0.47(+1.29%) |
Jun 17, 2016 | 36.02 | 36.50 | 34.94 | 36.17 | 25,247 | +0.27(+0.74%) |
Jun 16, 2016 | 35.88 | 36.21 | 35.14 | 35.90 | 7,933 | -0.30(-0.84%) |
Jun 15, 2016 | 34.61 | 36.65 | 34.61 | 36.21 | 56,867 | +1.77(+5.14%) |
Jun 14, 2016 | 34.90 | 34.94 | 33.62 | 34.44 | 8,572 | -0.49(-1.39%) |
Jun 13, 2016 | 34.97 | 35.31 | 34.77 | 34.92 | 9,071 | -0.18(-0.50%) |
Jun 10, 2016 | 35.48 | 35.87 | 34.88 | 35.10 | 65,345 | -0.50(-1.40%) |
Jun 09, 2016 | 36.31 | 36.50 | 35.07 | 35.60 | 22,401 | -0.47(-1.31%) |
Jun 08, 2016 | 35.68 | 36.34 | 35.67 | 36.07 | 24,734 | +0.30(+0.85%) |
Jun 07, 2016 | 36.14 | 36.49 | 35.65 | 35.77 | 7,240 | -0.44(-1.20%) |
Jun 06, 2016 | 35.66 | 36.33 | 35.07 | 36.21 | 10,391 | +0.57(+1.60%) |
Jun 03, 2016 | 35.68 | 35.82 | 35.34 | 35.64 | 8,057 | -0.06(-0.18%) |
Jun 02, 2016 | 35.56 | 35.95 | 35.56 | 35.70 | 7,735 | -0.12(-0.34%) |
Jun 01, 2016 | 35.42 | 35.83 | 35.26 | 35.82 | 5,217 | +0.14(+0.39%) |
May 31, 2016 | 35.85 | 35.97 | 35.25 | 35.68 | 15,173 | -0.15(-0.42%) |
May 27, 2016 | 35.04 | 35.83 | 35.83 | 35.83 | 8,546 | +0.16(+0.46%) |
May 26, 2016 | 36.48 | 36.48 | 35.54 | 35.67 | 6,227 | -0.86(-2.35%) |
May 25, 2016 | 35.97 | 36.81 | 35.97 | 36.53 | 25,626 | +0.58(+1.62%) |
May 24, 2016 | 35.57 | 36.17 | 35.49 | 35.95 | 18,423 | +0.69(+1.95%) |
May 23, 2016 | 35.38 | 35.51 | 34.75 | 35.26 | 27,249 | +0.05(+0.14%) |
May 20, 2016 | 33.28 | 35.54 | 33.28 | 35.21 | 18,234 | +2.13(+6.44%) |
May 19, 2016 | 33.57 | 33.67 | 32.98 | 33.08 | 9,945 | -0.76(-2.24%) |
May 18, 2016 | 34.17 | 34.18 | 32.96 | 33.84 | 21,698 | -0.30(-0.87%) |
May 17, 2016 | 35.59 | 35.59 | 34.12 | 34.13 | 17,652 | -1.56(-4.37%) |
May 16, 2016 | 35.64 | 35.93 | 35.48 | 35.69 | 10,016 | +0.01(+0.04%) |
May 13, 2016 | 35.80 | 36.02 | 35.44 | 35.68 | 11,062 | +0.03(+0.07%) |
May 12, 2016 | 35.47 | 35.97 | 35.44 | 35.66 | 10,128 | +0.30(+0.86%) |
May 11, 2016 | 35.69 | 35.70 | 35.21 | 35.35 | 17,085 | -0.40(-1.11%) |
May 10, 2016 | 35.80 | 35.91 | 35.36 | 35.75 | 13,856 | +0.11(+0.31%) |
May 09, 2016 | 35.91 | 36.24 | 35.64 | 35.64 | 13,246 | -0.47(-1.29%) |
May 06, 2016 | 35.66 | 36.25 | 35.37 | 36.10 | 17,125 | +0.43(+1.22%) |
May 05, 2016 | 34.92 | 36.16 | 34.78 | 35.67 | 12,482 | +0.73(+2.10%) |
May 04, 2016 | 34.82 | 35.41 | 34.82 | 34.94 | 7,550 | -0.09(-0.25%) |
May 03, 2016 | 35.04 | 35.31 | 34.98 | 35.02 | 6,063 | -0.23(-0.65%) |