Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.81 | 35.85 | 35.04 | 35.11 | 287,202 | -0.86(-2.39%) |
Jul 28, 2016 | 35.96 | 36.54 | 35.38 | 35.97 | 236,325 | +0.40(+1.13%) |
Jul 27, 2016 | 35.43 | 35.76 | 35.31 | 35.56 | 144,337 | +0.12(+0.33%) |
Jul 26, 2016 | 35.28 | 35.47 | 35.07 | 35.45 | 158,002 | +0.13(+0.38%) |
Jul 25, 2016 | 35.43 | 35.54 | 33.98 | 35.31 | 96,780 | -0.25(-0.71%) |
Jul 22, 2016 | 35.22 | 35.66 | 35.05 | 35.56 | 187,088 | +0.48(+1.35%) |
Jul 21, 2016 | 35.10 | 35.36 | 34.64 | 35.09 | 258,585 | -0.02(-0.05%) |
Jul 20, 2016 | 34.97 | 35.41 | 34.34 | 35.11 | 172,962 | +0.13(+0.38%) |
Jul 19, 2016 | 35.02 | 35.34 | 34.90 | 34.97 | 154,065 | -0.01(-0.03%) |
Jul 18, 2016 | 35.37 | 35.49 | 34.98 | 34.98 | 158,233 | -0.40(-1.14%) |
Jul 15, 2016 | 35.59 | 35.76 | 35.17 | 35.38 | 149,051 | -0.01(-0.03%) |
Jul 14, 2016 | 35.55 | 35.64 | 35.29 | 35.39 | 178,882 | +0.10(+0.28%) |
Jul 13, 2016 | 35.24 | 35.38 | 34.94 | 35.29 | 286,402 | +0.29(+0.82%) |
Jul 12, 2016 | 34.53 | 35.36 | 34.53 | 35.01 | 295,374 | +0.63(+1.83%) |
Jul 11, 2016 | 34.24 | 34.58 | 33.95 | 34.38 | 176,493 | +0.36(+1.05%) |
Jul 08, 2016 | 33.60 | 34.15 | 33.43 | 34.02 | 244,718 | +0.59(+1.77%) |
Jul 07, 2016 | 33.62 | 33.87 | 33.20 | 33.43 | 89,330 | -0.24(-0.72%) |
Jul 05, 2016 | 33.29 | 33.95 | 32.18 | 33.67 | 154,315 | -0.08(-0.24%) |
Jul 01, 2016 | 34.26 | 33.75 | 33.75 | 33.75 | 273,410 | -0.50(-1.47%) |
Jun 30, 2016 | 33.44 | 34.26 | 32.86 | 34.25 | 295,655 | +1.00(+3.02%) |
Jun 29, 2016 | 33.03 | 33.27 | 32.83 | 33.25 | 188,984 | +0.53(+1.62%) |
Jun 28, 2016 | 32.55 | 32.94 | 32.41 | 32.72 | 211,377 | +0.30(+0.94%) |
Jun 27, 2016 | 32.64 | 32.98 | 32.22 | 32.42 | 286,109 | -0.60(-1.82%) |
Jun 24, 2016 | 33.12 | 33.68 | 32.97 | 33.02 | 409,485 | -1.43(-4.14%) |
Jun 23, 2016 | 33.96 | 34.46 | 33.82 | 34.44 | 236,769 | +0.76(+2.26%) |
Jun 22, 2016 | 33.44 | 33.81 | 33.44 | 33.68 | 244,087 | +0.33(+0.99%) |
Jun 21, 2016 | 33.05 | 33.44 | 32.96 | 33.35 | 164,634 | +0.30(+0.92%) |
Jun 20, 2016 | 33.29 | 33.37 | 32.98 | 33.04 | 231,899 | +0.14(+0.44%) |
Jun 17, 2016 | 33.21 | 33.29 | 32.63 | 32.90 | 367,150 | -0.30(-0.89%) |
Jun 16, 2016 | 32.67 | 33.22 | 32.58 | 33.20 | 109,356 | +0.31(+0.95%) |
Jun 15, 2016 | 33.44 | 33.68 | 32.82 | 32.88 | 116,516 | -0.50(-1.50%) |
Jun 14, 2016 | 33.15 | 33.51 | 33.13 | 33.38 | 160,810 | +0.10(+0.30%) |
Jun 13, 2016 | 33.41 | 33.67 | 33.20 | 33.29 | 161,479 | -0.38(-1.12%) |
Jun 10, 2016 | 33.36 | 33.85 | 33.25 | 33.66 | 171,140 | -0.07(-0.21%) |
Jun 09, 2016 | 33.52 | 33.82 | 33.16 | 33.73 | 123,145 | +0.09(+0.27%) |
Jun 08, 2016 | 33.29 | 33.74 | 33.09 | 33.64 | 157,358 | +0.27(+0.81%) |
Jun 07, 2016 | 33.26 | 33.51 | 33.10 | 33.38 | 168,460 | +0.08(+0.24%) |
Jun 06, 2016 | 33.60 | 33.77 | 33.14 | 33.29 | 216,401 | -0.02(-0.05%) |
Jun 03, 2016 | 33.60 | 33.60 | 32.87 | 33.31 | 351,888 | -0.39(-1.14%) |
Jun 02, 2016 | 33.85 | 34.66 | 33.39 | 33.70 | 338,979 | +0.01(+0.03%) |
Jun 01, 2016 | 33.17 | 33.70 | 32.87 | 33.69 | 257,581 | +0.39(+1.16%) |
May 31, 2016 | 33.08 | 33.38 | 32.91 | 33.30 | 224,754 | +0.13(+0.38%) |
May 27, 2016 | 33.10 | 33.18 | 33.18 | 33.18 | 118,801 | +0.21(+0.63%) |
May 26, 2016 | 33.20 | 33.47 | 32.35 | 32.97 | 100,446 | -0.23(-0.70%) |
May 25, 2016 | 33.20 | 33.46 | 32.96 | 33.20 | 240,511 | +0.00(+0.00%) |
May 24, 2016 | 31.94 | 33.24 | 31.94 | 33.20 | 338,971 | +1.32(+4.13%) |
May 23, 2016 | 31.77 | 32.08 | 31.15 | 31.89 | 209,681 | -0.09(-0.28%) |
May 20, 2016 | 31.73 | 32.18 | 31.39 | 31.98 | 156,681 | +0.48(+1.51%) |
May 19, 2016 | 31.80 | 32.07 | 31.19 | 31.50 | 170,159 | -0.38(-1.18%) |
May 18, 2016 | 31.41 | 32.07 | 31.00 | 31.88 | 195,079 | +0.30(+0.97%) |
May 17, 2016 | 32.14 | 32.29 | 31.30 | 31.57 | 297,494 | -0.72(-2.22%) |
May 16, 2016 | 32.27 | 32.52 | 32.06 | 32.29 | 181,947 | +0.00(+0.00%) |
May 13, 2016 | 32.48 | 32.48 | 32.12 | 32.29 | 161,094 | -0.23(-0.72%) |
May 12, 2016 | 31.90 | 32.54 | 31.82 | 32.52 | 232,540 | +0.62(+1.94%) |
May 11, 2016 | 31.85 | 32.25 | 31.52 | 31.90 | 145,244 | -0.01(-0.03%) |
May 10, 2016 | 31.87 | 32.05 | 31.65 | 31.91 | 143,030 | +0.13(+0.42%) |
May 09, 2016 | 31.71 | 31.87 | 30.85 | 31.78 | 212,739 | +0.04(+0.11%) |
May 06, 2016 | 31.55 | 31.74 | 31.07 | 31.74 | 344,329 | +0.13(+0.42%) |
May 05, 2016 | 31.34 | 32.44 | 31.23 | 31.61 | 243,232 | +0.62(+2.02%) |
May 04, 2016 | 30.56 | 31.07 | 30.43 | 30.99 | 286,922 | -0.38(-1.22%) |
May 03, 2016 | 31.12 | 31.40 | 30.82 | 31.37 | 153,000 | -0.03(-0.09%) |