Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.81 | 36.04 | 35.55 | 35.73 | 130,680 | -0.08(-0.23%) |
Jul 28, 2016 | 36.09 | 36.40 | 35.72 | 35.81 | 94,953 | -0.34(-0.94%) |
Jul 27, 2016 | 36.02 | 36.23 | 35.63 | 36.15 | 63,521 | +0.20(+0.55%) |
Jul 26, 2016 | 35.87 | 36.18 | 35.66 | 35.95 | 62,027 | +0.08(+0.23%) |
Jul 25, 2016 | 35.80 | 36.25 | 35.77 | 35.87 | 51,316 | -0.02(-0.05%) |
Jul 22, 2016 | 35.88 | 36.25 | 35.57 | 35.89 | 75,759 | +0.25(+0.69%) |
Jul 21, 2016 | 35.21 | 35.88 | 34.98 | 35.64 | 112,541 | +0.50(+1.43%) |
Jul 20, 2016 | 35.39 | 35.43 | 34.98 | 35.14 | 76,096 | -0.07(-0.21%) |
Jul 19, 2016 | 35.20 | 35.53 | 35.05 | 35.21 | 61,738 | +0.02(+0.07%) |
Jul 18, 2016 | 34.87 | 35.38 | 34.86 | 35.19 | 75,210 | +0.24(+0.68%) |
Jul 15, 2016 | 35.02 | 35.11 | 34.61 | 34.95 | 97,212 | +0.16(+0.45%) |
Jul 14, 2016 | 35.17 | 35.44 | 34.75 | 34.79 | 84,177 | -0.10(-0.28%) |
Jul 13, 2016 | 34.67 | 34.93 | 34.52 | 34.89 | 88,972 | +0.38(+1.10%) |
Jul 12, 2016 | 34.08 | 34.61 | 33.89 | 34.51 | 94,997 | +0.73(+2.17%) |
Jul 11, 2016 | 34.05 | 34.24 | 33.62 | 33.78 | 113,973 | -0.04(-0.12%) |
Jul 08, 2016 | 33.05 | 33.89 | 32.75 | 33.82 | 129,601 | +1.21(+3.72%) |
Jul 07, 2016 | 32.65 | 32.79 | 32.33 | 32.61 | 91,213 | -0.06(-0.18%) |
Jul 06, 2016 | 32.36 | 32.72 | 32.11 | 32.66 | 110,627 | +0.11(+0.33%) |
Jul 05, 2016 | 32.71 | 32.71 | 32.18 | 32.56 | 115,183 | -0.22(-0.68%) |
Jul 01, 2016 | 33.17 | 32.78 | 32.78 | 32.78 | 54,557 | -0.43(-1.29%) |
Jun 30, 2016 | 32.48 | 33.21 | 32.10 | 33.21 | 123,791 | +0.87(+2.68%) |
Jun 29, 2016 | 32.61 | 32.61 | 32.26 | 32.34 | 119,853 | +0.25(+0.77%) |
Jun 28, 2016 | 31.81 | 32.33 | 31.01 | 32.09 | 127,333 | +0.59(+1.89%) |
Jun 27, 2016 | 32.51 | 32.51 | 31.27 | 31.50 | 221,574 | -1.19(-3.63%) |
Jun 24, 2016 | 33.88 | 34.07 | 32.65 | 32.69 | 888,658 | -1.95(-5.62%) |
Jun 23, 2016 | 34.80 | 35.24 | 34.27 | 34.63 | 171,108 | +0.13(+0.38%) |
Jun 22, 2016 | 34.65 | 35.43 | 34.36 | 34.50 | 214,308 | -0.31(-0.88%) |
Jun 21, 2016 | 34.25 | 34.87 | 33.97 | 34.81 | 280,340 | +0.83(+2.45%) |
Jun 20, 2016 | 33.87 | 34.50 | 33.87 | 33.97 | 132,743 | +0.35(+1.06%) |
Jun 17, 2016 | 33.82 | 34.02 | 33.52 | 33.62 | 135,434 | -0.11(-0.32%) |
Jun 16, 2016 | 33.85 | 34.56 | 33.65 | 33.73 | 114,375 | -0.26(-0.78%) |
Jun 15, 2016 | 34.01 | 34.60 | 33.69 | 33.99 | 136,570 | +0.01(+0.02%) |
Jun 14, 2016 | 33.82 | 34.30 | 33.53 | 33.98 | 130,332 | +0.07(+0.22%) |
Jun 13, 2016 | 34.56 | 34.59 | 33.82 | 33.91 | 114,373 | -0.63(-1.82%) |
Jun 10, 2016 | 34.70 | 35.07 | 34.28 | 34.54 | 134,732 | -0.31(-0.90%) |
Jun 09, 2016 | 34.56 | 35.41 | 34.27 | 34.85 | 141,079 | +0.13(+0.38%) |
Jun 08, 2016 | 34.42 | 35.04 | 34.30 | 34.72 | 91,516 | +0.44(+1.28%) |
Jun 07, 2016 | 34.17 | 34.58 | 33.92 | 34.28 | 105,439 | +0.25(+0.73%) |
Jun 06, 2016 | 33.68 | 34.31 | 33.48 | 34.03 | 153,870 | +0.45(+1.35%) |
Jun 03, 2016 | 33.63 | 33.74 | 33.22 | 33.58 | 62,687 | -0.09(-0.27%) |
Jun 02, 2016 | 33.74 | 33.76 | 32.98 | 33.67 | 128,585 | +0.12(+0.34%) |
Jun 01, 2016 | 33.33 | 33.72 | 33.19 | 33.55 | 71,222 | +0.24(+0.72%) |
May 31, 2016 | 33.25 | 33.35 | 32.82 | 33.31 | 331,025 | +0.11(+0.32%) |
May 27, 2016 | 33.41 | 33.21 | 33.21 | 33.21 | 77,592 | +0.06(+0.17%) |
May 26, 2016 | 32.96 | 33.50 | 32.84 | 33.15 | 91,702 | +0.25(+0.75%) |
May 25, 2016 | 30.60 | 33.04 | 30.60 | 32.90 | 97,793 | +0.35(+1.09%) |
May 24, 2016 | 32.07 | 32.70 | 31.97 | 32.55 | 168,145 | +0.59(+1.83%) |
May 23, 2016 | 32.13 | 32.28 | 31.91 | 31.96 | 127,103 | -0.06(-0.18%) |
May 20, 2016 | 31.73 | 32.12 | 31.38 | 32.02 | 127,140 | +0.45(+1.44%) |
May 19, 2016 | 31.73 | 31.90 | 31.31 | 31.57 | 190,345 | -0.37(-1.16%) |
May 18, 2016 | 31.95 | 32.15 | 31.64 | 31.94 | 156,573 | -0.10(-0.31%) |
May 17, 2016 | 31.98 | 32.15 | 31.30 | 32.04 | 251,956 | -0.03(-0.10%) |
May 16, 2016 | 31.66 | 32.22 | 31.64 | 32.07 | 110,142 | +0.39(+1.24%) |
May 13, 2016 | 31.55 | 31.91 | 31.08 | 31.67 | 68,654 | +0.12(+0.39%) |
May 12, 2016 | 31.28 | 31.90 | 31.24 | 31.55 | 161,609 | +0.27(+0.87%) |
May 11, 2016 | 31.63 | 31.69 | 30.99 | 31.28 | 103,135 | -0.35(-1.12%) |
May 10, 2016 | 31.62 | 31.77 | 31.22 | 31.63 | 86,802 | +0.22(+0.71%) |
May 09, 2016 | 30.85 | 31.51 | 30.85 | 31.41 | 141,392 | +0.68(+2.22%) |
May 06, 2016 | 30.25 | 31.02 | 29.92 | 30.73 | 158,625 | +0.65(+2.16%) |
May 05, 2016 | 30.29 | 30.33 | 29.80 | 30.08 | 96,450 | -0.10(-0.33%) |
May 04, 2016 | 29.77 | 30.51 | 29.74 | 30.18 | 78,225 | +0.13(+0.44%) |
May 03, 2016 | 30.06 | 30.48 | 29.74 | 30.05 | 65,933 | -0.34(-1.11%) |