Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.63 | 36.94 | 35.49 | 35.75 | 868,377 | -1.13(-3.06%) |
Jul 28, 2016 | 39.28 | 39.49 | 36.87 | 36.88 | 856,009 | -2.96(-7.42%) |
Jul 27, 2016 | 40.05 | 40.50 | 39.59 | 39.84 | 533,965 | +0.06(+0.15%) |
Jul 26, 2016 | 39.15 | 39.90 | 38.86 | 39.78 | 514,875 | +0.72(+1.84%) |
Jul 25, 2016 | 39.31 | 39.74 | 39.04 | 39.07 | 291,687 | -0.37(-0.95%) |
Jul 22, 2016 | 39.19 | 39.60 | 38.87 | 39.44 | 265,312 | +0.24(+0.60%) |
Jul 21, 2016 | 39.34 | 39.68 | 38.92 | 39.20 | 148,898 | -0.09(-0.22%) |
Jul 20, 2016 | 38.86 | 39.50 | 38.75 | 39.29 | 276,680 | +0.45(+1.16%) |
Jul 19, 2016 | 39.30 | 39.44 | 38.79 | 38.84 | 204,823 | -0.40(-1.03%) |
Jul 18, 2016 | 39.36 | 39.45 | 38.85 | 39.24 | 177,134 | -0.13(-0.32%) |
Jul 15, 2016 | 39.31 | 39.55 | 38.65 | 39.37 | 336,371 | +0.27(+0.68%) |
Jul 14, 2016 | 39.60 | 39.65 | 39.07 | 39.11 | 386,768 | -0.26(-0.65%) |
Jul 13, 2016 | 39.53 | 39.98 | 38.97 | 39.36 | 471,120 | +0.10(+0.25%) |
Jul 12, 2016 | 38.79 | 39.43 | 38.63 | 39.26 | 326,197 | +0.69(+1.78%) |
Jul 11, 2016 | 38.49 | 38.61 | 37.85 | 38.57 | 536,235 | -0.64(-1.63%) |
Jul 08, 2016 | 38.65 | 39.70 | 38.25 | 39.21 | 805,266 | +0.96(+2.52%) |
Jul 07, 2016 | 37.75 | 38.32 | 37.59 | 38.25 | 483,626 | +0.42(+1.12%) |
Jul 06, 2016 | 36.72 | 37.83 | 36.45 | 37.83 | 421,531 | +0.99(+2.69%) |
Jul 05, 2016 | 37.03 | 37.03 | 36.32 | 36.84 | 222,661 | -0.41(-1.11%) |
Jul 01, 2016 | 36.99 | 37.25 | 37.25 | 37.25 | 223,704 | +0.36(+0.99%) |
Jun 30, 2016 | 36.49 | 36.96 | 35.79 | 36.88 | 288,904 | +0.59(+1.62%) |
Jun 29, 2016 | 35.68 | 36.45 | 35.68 | 36.30 | 288,056 | +1.18(+3.36%) |
Jun 28, 2016 | 34.97 | 35.56 | 34.71 | 35.12 | 337,063 | +0.68(+1.97%) |
Jun 27, 2016 | 35.36 | 35.54 | 34.11 | 34.44 | 528,236 | -1.28(-3.58%) |
Jun 24, 2016 | 35.43 | 36.19 | 37.02 | 35.72 | 462,358 | -1.31(-3.53%) |
Jun 23, 2016 | 36.54 | 37.05 | 36.04 | 37.02 | 210,950 | +1.01(+2.81%) |
Jun 22, 2016 | 36.42 | 36.97 | 35.97 | 36.01 | 181,496 | -0.41(-1.13%) |
Jun 21, 2016 | 37.16 | 37.22 | 35.68 | 36.42 | 227,256 | -0.30(-0.83%) |
Jun 20, 2016 | 36.90 | 37.37 | 36.68 | 36.73 | 275,948 | +0.41(+1.14%) |
Jun 17, 2016 | 35.71 | 36.65 | 35.32 | 36.31 | 495,965 | +0.72(+2.02%) |
Jun 16, 2016 | 35.28 | 35.65 | 34.93 | 35.60 | 219,081 | +0.01(+0.03%) |
Jun 15, 2016 | 35.47 | 36.03 | 35.16 | 35.59 | 303,671 | +0.39(+1.12%) |
Jun 14, 2016 | 35.29 | 35.66 | 34.92 | 35.19 | 299,147 | -0.21(-0.58%) |
Jun 13, 2016 | 36.31 | 36.38 | 35.30 | 35.40 | 404,425 | -1.11(-3.04%) |
Jun 10, 2016 | 37.18 | 37.24 | 36.45 | 36.51 | 203,296 | -1.11(-2.95%) |
Jun 09, 2016 | 37.44 | 37.70 | 37.13 | 37.62 | 269,371 | +0.13(+0.34%) |
Jun 08, 2016 | 37.30 | 37.88 | 37.15 | 37.49 | 389,322 | +0.30(+0.82%) |
Jun 07, 2016 | 36.20 | 37.63 | 35.99 | 37.19 | 357,149 | +1.04(+2.88%) |
Jun 06, 2016 | 35.95 | 36.39 | 35.82 | 36.15 | 203,507 | +0.14(+0.38%) |
Jun 03, 2016 | 35.52 | 36.28 | 34.92 | 36.01 | 318,116 | +0.42(+1.19%) |
Jun 02, 2016 | 35.87 | 35.94 | 35.48 | 35.59 | 383,025 | -0.47(-1.31%) |
Jun 01, 2016 | 35.59 | 36.18 | 35.33 | 36.06 | 305,413 | +0.21(+0.58%) |
May 31, 2016 | 35.92 | 36.18 | 35.63 | 35.85 | 362,387 | -0.21(-0.57%) |
May 27, 2016 | 35.83 | 36.06 | 36.06 | 36.06 | 288,128 | +0.32(+0.91%) |
May 26, 2016 | 35.83 | 36.09 | 35.47 | 35.74 | 322,547 | -0.10(-0.27%) |
May 25, 2016 | 35.63 | 35.86 | 35.18 | 35.83 | 494,565 | +0.30(+0.86%) |
May 24, 2016 | 34.10 | 35.92 | 34.10 | 35.53 | 417,539 | +1.84(+5.45%) |
May 23, 2016 | 34.17 | 34.38 | 33.63 | 33.69 | 210,946 | -0.47(-1.38%) |
May 20, 2016 | 33.66 | 34.27 | 33.62 | 34.16 | 276,418 | +0.62(+1.85%) |
May 19, 2016 | 33.36 | 33.67 | 33.13 | 33.54 | 301,541 | -0.05(-0.15%) |
May 18, 2016 | 34.01 | 34.75 | 33.37 | 33.59 | 350,299 | -0.54(-1.58%) |
May 17, 2016 | 34.12 | 35.26 | 33.88 | 34.13 | 917,296 | +0.80(+2.39%) |
May 16, 2016 | 33.09 | 33.53 | 33.04 | 33.34 | 432,995 | +0.26(+0.77%) |
May 13, 2016 | 32.87 | 33.62 | 32.78 | 33.08 | 525,804 | +0.21(+0.63%) |
May 12, 2016 | 33.14 | 33.26 | 32.46 | 32.88 | 653,841 | -0.16(-0.48%) |
May 11, 2016 | 33.31 | 33.58 | 32.76 | 33.03 | 878,425 | -0.46(-1.38%) |
May 10, 2016 | 33.32 | 33.51 | 32.85 | 33.49 | 712,191 | +0.42(+1.28%) |
May 09, 2016 | 32.34 | 33.38 | 32.18 | 33.07 | 461,744 | +0.81(+2.50%) |
May 06, 2016 | 32.61 | 32.93 | 31.91 | 32.27 | 491,062 | -0.29(-0.91%) |
May 05, 2016 | 32.73 | 33.02 | 32.35 | 32.56 | 606,666 | -0.11(-0.33%) |
May 04, 2016 | 32.54 | 32.86 | 31.94 | 32.67 | 515,606 | -0.20(-0.60%) |
May 03, 2016 | 32.98 | 33.28 | 32.44 | 32.87 | 563,447 | -0.50(-1.50%) |