Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.50 | 33.65 | 32.22 | 33.47 | 354,890 | +0.75(+2.29%) |
Jul 28, 2016 | 32.76 | 33.07 | 32.51 | 32.72 | 204,923 | -0.13(-0.40%) |
Jul 27, 2016 | 33.34 | 33.99 | 32.80 | 32.85 | 202,243 | -0.43(-1.29%) |
Jul 26, 2016 | 33.27 | 33.87 | 32.91 | 33.28 | 210,881 | -0.19(-0.57%) |
Jul 25, 2016 | 33.80 | 34.47 | 33.30 | 33.47 | 368,308 | -0.89(-2.59%) |
Jul 22, 2016 | 34.40 | 34.93 | 34.00 | 34.36 | 414,666 | -0.15(-0.43%) |
Jul 21, 2016 | 34.91 | 34.99 | 34.08 | 34.51 | 631,129 | -0.84(-2.38%) |
Jul 20, 2016 | 34.92 | 35.52 | 34.41 | 35.35 | 268,388 | +0.12(+0.34%) |
Jul 19, 2016 | 35.35 | 35.51 | 34.80 | 35.23 | 432,972 | -0.32(-0.90%) |
Jul 18, 2016 | 34.83 | 35.88 | 34.81 | 35.55 | 245,652 | +0.25(+0.71%) |
Jul 15, 2016 | 35.76 | 35.95 | 34.98 | 35.30 | 289,943 | -0.29(-0.81%) |
Jul 14, 2016 | 35.44 | 35.62 | 35.10 | 35.59 | 170,487 | +0.35(+0.99%) |
Jul 13, 2016 | 35.11 | 35.61 | 34.78 | 35.24 | 225,277 | -0.02(-0.06%) |
Jul 12, 2016 | 35.07 | 35.94 | 34.92 | 35.26 | 706,733 | +0.84(+2.44%) |
Jul 11, 2016 | 34.41 | 35.13 | 34.38 | 34.42 | 267,416 | +0.29(+0.85%) |
Jul 08, 2016 | 34.10 | 34.58 | 33.96 | 34.13 | 395,459 | +0.09(+0.26%) |
Jul 07, 2016 | 34.67 | 35.97 | 33.91 | 34.04 | 481,184 | -0.37(-1.08%) |
Jul 06, 2016 | 33.75 | 34.61 | 33.56 | 34.41 | 502,358 | +0.20(+0.58%) |
Jul 05, 2016 | 34.08 | 34.58 | 33.87 | 34.21 | 394,699 | -0.65(-1.86%) |
Jul 01, 2016 | 34.64 | 34.86 | 34.86 | 34.86 | 264,800 | +0.37(+1.07%) |
Jun 30, 2016 | 35.72 | 35.98 | 34.47 | 34.49 | 486,012 | -1.23(-3.44%) |
Jun 29, 2016 | 35.01 | 36.32 | 34.91 | 35.72 | 596,556 | +1.01(+2.91%) |
Jun 28, 2016 | 33.18 | 34.77 | 33.18 | 34.71 | 402,042 | +2.35(+7.26%) |
Jun 27, 2016 | 34.50 | 34.74 | 31.77 | 32.36 | 843,294 | -2.40(-6.90%) |
Jun 24, 2016 | 35.29 | 36.19 | 33.97 | 34.76 | 587,654 | -2.01(-5.47%) |
Jun 23, 2016 | 36.00 | 36.78 | 35.38 | 36.77 | 353,662 | +1.27(+3.58%) |
Jun 22, 2016 | 35.15 | 35.90 | 34.64 | 35.50 | 698,105 | +0.49(+1.40%) |
Jun 21, 2016 | 33.70 | 35.13 | 33.38 | 35.01 | 643,056 | +1.13(+3.34%) |
Jun 20, 2016 | 34.04 | 34.73 | 33.80 | 33.88 | 747,308 | +0.65(+1.96%) |
Jun 17, 2016 | 33.73 | 34.08 | 32.82 | 33.23 | 1,993,337 | -0.04(-0.12%) |
Jun 16, 2016 | 32.99 | 33.37 | 32.17 | 33.27 | 453,105 | -0.08(-0.24%) |
Jun 15, 2016 | 33.35 | 33.97 | 32.25 | 33.35 | 558,569 | -0.09(-0.27%) |
Jun 14, 2016 | 34.05 | 34.37 | 32.53 | 33.44 | 730,741 | -0.88(-2.56%) |
Jun 13, 2016 | 34.42 | 34.48 | 33.62 | 34.32 | 486,211 | -0.45(-1.29%) |
Jun 10, 2016 | 36.09 | 36.64 | 34.57 | 34.77 | 597,591 | -1.80(-4.92%) |
Jun 09, 2016 | 36.49 | 37.22 | 36.05 | 36.57 | 426,135 | -0.37(-1.00%) |
Jun 08, 2016 | 38.00 | 38.14 | 36.59 | 36.94 | 438,001 | -0.89(-2.35%) |
Jun 07, 2016 | 37.69 | 38.15 | 37.19 | 37.83 | 485,091 | +0.49(+1.31%) |
Jun 06, 2016 | 36.29 | 37.63 | 35.97 | 37.34 | 381,003 | +1.54(+4.30%) |
Jun 03, 2016 | 36.15 | 36.51 | 35.13 | 35.80 | 159,470 | -0.09(-0.25%) |
Jun 02, 2016 | 34.54 | 36.28 | 33.68 | 35.89 | 604,603 | +0.94(+2.69%) |
Jun 01, 2016 | 33.05 | 35.22 | 33.01 | 34.95 | 375,242 | +1.42(+4.24%) |
May 31, 2016 | 34.06 | 34.63 | 33.23 | 33.53 | 553,058 | -0.48(-1.41%) |
May 27, 2016 | 33.30 | 34.01 | 34.01 | 34.01 | 468,800 | +0.38(+1.13%) |
May 26, 2016 | 34.93 | 34.93 | 33.61 | 33.63 | 477,918 | -0.87(-2.52%) |
May 25, 2016 | 33.82 | 34.77 | 33.37 | 34.50 | 590,418 | +1.10(+3.29%) |
May 24, 2016 | 33.55 | 34.37 | 33.12 | 33.40 | 468,916 | -0.17(-0.51%) |
May 23, 2016 | 34.07 | 34.79 | 33.43 | 33.57 | 481,522 | -0.91(-2.64%) |
May 20, 2016 | 33.38 | 34.82 | 32.95 | 34.48 | 348,017 | +1.11(+3.33%) |
May 19, 2016 | 32.43 | 33.48 | 31.88 | 33.37 | 493,632 | +0.56(+1.71%) |
May 18, 2016 | 33.72 | 33.88 | 32.70 | 32.81 | 426,647 | -1.39(-4.06%) |
May 17, 2016 | 34.15 | 35.08 | 33.93 | 34.20 | 386,451 | -0.09(-0.26%) |
May 16, 2016 | 34.19 | 35.18 | 34.11 | 34.29 | 491,703 | +0.73(+2.18%) |
May 13, 2016 | 34.30 | 34.56 | 33.28 | 33.56 | 442,649 | -0.82(-2.39%) |
May 12, 2016 | 34.79 | 34.92 | 33.92 | 34.38 | 429,124 | +0.08(+0.23%) |
May 11, 2016 | 33.56 | 34.87 | 32.92 | 34.30 | 539,020 | +0.57(+1.69%) |
May 10, 2016 | 34.31 | 34.66 | 33.48 | 33.73 | 334,416 | -0.01(-0.03%) |
May 09, 2016 | 34.84 | 35.30 | 32.84 | 33.74 | 753,787 | -1.62(-4.58%) |
May 06, 2016 | 34.76 | 35.98 | 34.76 | 35.36 | 519,740 | +0.13(+0.37%) |
May 05, 2016 | 33.05 | 35.83 | 32.70 | 35.23 | 627,771 | +0.67(+1.94%) |
May 04, 2016 | 32.70 | 34.67 | 32.70 | 34.56 | 936,335 | +1.85(+5.66%) |
May 03, 2016 | 32.11 | 32.95 | 32.05 | 32.71 | 618,061 | -0.21(-0.64%) |