Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.85 | 38.46 | 37.85 | 38.40 | 294,698 | +0.44(+1.16%) |
Jul 28, 2016 | 38.13 | 38.28 | 37.77 | 37.96 | 259,164 | -0.02(-0.06%) |
Jul 27, 2016 | 38.06 | 38.13 | 37.86 | 37.98 | 255,549 | +0.00(+0.01%) |
Jul 26, 2016 | 37.69 | 38.32 | 37.69 | 37.98 | 353,109 | +0.15(+0.39%) |
Jul 25, 2016 | 37.84 | 37.89 | 37.70 | 37.83 | 298,314 | -0.03(-0.08%) |
Jul 22, 2016 | 37.53 | 37.86 | 37.37 | 37.86 | 543,419 | +0.24(+0.65%) |
Jul 21, 2016 | 37.62 | 37.67 | 37.47 | 37.62 | 767,595 | -0.05(-0.13%) |
Jul 20, 2016 | 37.67 | 37.67 | 37.49 | 37.67 | 436,723 | +0.10(+0.26%) |
Jul 19, 2016 | 37.67 | 37.67 | 37.38 | 37.57 | 260,390 | -0.14(-0.37%) |
Jul 18, 2016 | 37.52 | 37.79 | 37.45 | 37.71 | 199,991 | +0.17(+0.45%) |
Jul 15, 2016 | 37.75 | 37.75 | 37.27 | 37.54 | 347,588 | -0.14(-0.36%) |
Jul 14, 2016 | 37.86 | 37.86 | 37.39 | 37.68 | 457,724 | -0.12(-0.32%) |
Jul 13, 2016 | 37.77 | 37.84 | 37.63 | 37.80 | 212,485 | -0.02(-0.05%) |
Jul 12, 2016 | 37.68 | 37.92 | 37.54 | 37.82 | 378,230 | +0.21(+0.55%) |
Jul 11, 2016 | 37.72 | 37.93 | 37.55 | 37.61 | 312,589 | +0.16(+0.43%) |
Jul 08, 2016 | 37.03 | 38.05 | 36.81 | 37.45 | 856,019 | +0.64(+1.75%) |
Jul 07, 2016 | 36.21 | 36.97 | 36.21 | 36.81 | 585,813 | +1.02(+2.85%) |
Jul 05, 2016 | 35.92 | 35.95 | 35.43 | 35.79 | 501,478 | -0.22(-0.62%) |
Jul 01, 2016 | 36.32 | 36.01 | 36.01 | 36.01 | 706,568 | -0.35(-0.97%) |
Jun 30, 2016 | 36.17 | 36.76 | 36.17 | 36.36 | 1,037,070 | +0.08(+0.22%) |
Jun 29, 2016 | 36.00 | 36.99 | 35.84 | 36.28 | 1,023,247 | +0.55(+1.54%) |
Jun 28, 2016 | 35.44 | 36.40 | 35.26 | 35.74 | 525,085 | +0.69(+1.96%) |
Jun 27, 2016 | 35.10 | 35.15 | 34.57 | 35.05 | 499,511 | -0.37(-1.04%) |
Jun 24, 2016 | 35.55 | 36.48 | 35.42 | 35.42 | 1,316,638 | -1.40(-3.80%) |
Jun 23, 2016 | 36.54 | 36.89 | 36.41 | 36.82 | 482,135 | +0.52(+1.43%) |
Jun 22, 2016 | 35.98 | 36.53 | 35.98 | 36.30 | 598,873 | +0.29(+0.81%) |
Jun 21, 2016 | 35.77 | 36.51 | 35.59 | 36.01 | 634,531 | +0.18(+0.51%) |
Jun 20, 2016 | 34.83 | 35.92 | 34.08 | 35.82 | 734,955 | +1.30(+3.75%) |
Jun 17, 2016 | 35.06 | 35.06 | 34.39 | 34.52 | 755,328 | -0.64(-1.81%) |
Jun 16, 2016 | 35.39 | 35.61 | 34.95 | 35.16 | 973,448 | -0.31(-0.87%) |
Jun 15, 2016 | 35.43 | 35.64 | 35.40 | 35.47 | 397,573 | +0.03(+0.08%) |
Jun 14, 2016 | 35.48 | 35.63 | 35.35 | 35.44 | 385,172 | -0.26(-0.74%) |
Jun 13, 2016 | 35.55 | 35.98 | 35.39 | 35.70 | 482,135 | -0.15(-0.41%) |
Jun 10, 2016 | 35.97 | 36.19 | 35.75 | 35.85 | 219,582 | -0.55(-1.51%) |
Jun 09, 2016 | 36.52 | 36.55 | 36.02 | 36.40 | 492,754 | -0.22(-0.59%) |
Jun 08, 2016 | 36.66 | 37.03 | 36.58 | 36.62 | 413,559 | -0.16(-0.43%) |
Jun 07, 2016 | 36.53 | 37.08 | 36.53 | 36.77 | 406,493 | +0.13(+0.35%) |
Jun 06, 2016 | 36.27 | 36.89 | 36.27 | 36.65 | 447,311 | +0.37(+1.01%) |
Jun 03, 2016 | 36.56 | 36.88 | 36.23 | 36.28 | 402,342 | -0.27(-0.73%) |
Jun 02, 2016 | 36.47 | 36.77 | 36.26 | 36.54 | 558,642 | -0.08(-0.21%) |
Jun 01, 2016 | 36.34 | 36.73 | 36.31 | 36.62 | 465,727 | +0.05(+0.14%) |
May 31, 2016 | 36.39 | 36.60 | 36.31 | 36.57 | 977,918 | +0.31(+0.86%) |
May 27, 2016 | 36.32 | 36.26 | 36.26 | 36.26 | 398,603 | -0.05(-0.13%) |
May 26, 2016 | 35.28 | 36.60 | 34.75 | 36.30 | 1,348,084 | +0.11(+0.30%) |
May 25, 2016 | 36.69 | 37.13 | 36.04 | 36.19 | 768,264 | -0.34(-0.94%) |
May 24, 2016 | 35.71 | 36.70 | 35.69 | 36.54 | 620,266 | +0.99(+2.80%) |
May 23, 2016 | 35.65 | 35.91 | 35.34 | 35.54 | 304,658 | -0.21(-0.59%) |
May 20, 2016 | 35.27 | 35.86 | 35.27 | 35.75 | 218,953 | +0.51(+1.45%) |
May 19, 2016 | 35.32 | 35.53 | 34.96 | 35.24 | 220,478 | -0.03(-0.07%) |
May 18, 2016 | 35.24 | 35.59 | 35.06 | 35.27 | 299,220 | -0.09(-0.24%) |
May 17, 2016 | 34.75 | 35.43 | 34.49 | 35.35 | 371,927 | +0.48(+1.38%) |
May 16, 2016 | 34.61 | 35.40 | 34.33 | 34.87 | 415,289 | +0.18(+0.52%) |
May 13, 2016 | 34.82 | 35.02 | 34.46 | 34.69 | 388,345 | -0.32(-0.91%) |
May 12, 2016 | 35.16 | 35.22 | 34.65 | 35.01 | 207,912 | -0.12(-0.33%) |
May 11, 2016 | 35.15 | 35.31 | 34.96 | 35.13 | 148,286 | -0.13(-0.36%) |
May 10, 2016 | 35.18 | 35.42 | 35.10 | 35.25 | 234,259 | +0.24(+0.67%) |
May 09, 2016 | 34.63 | 35.21 | 34.63 | 35.02 | 266,755 | +0.26(+0.75%) |
May 06, 2016 | 34.82 | 34.82 | 34.43 | 34.76 | 489,891 | -0.26(-0.73%) |
May 05, 2016 | 35.00 | 35.15 | 34.68 | 35.02 | 380,506 | +0.06(+0.18%) |
May 04, 2016 | 34.37 | 35.12 | 34.37 | 34.95 | 472,587 | +0.31(+0.88%) |
May 03, 2016 | 34.95 | 35.19 | 34.37 | 34.65 | 316,431 | -0.47(-1.34%) |