Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.88 | 37.33 | 36.09 | 36.15 | 76,446 | -0.86(-2.33%) |
Jul 28, 2016 | 37.00 | 37.59 | 36.83 | 37.01 | 44,599 | -0.18(-0.48%) |
Jul 27, 2016 | 36.71 | 37.29 | 36.54 | 37.19 | 70,611 | +0.84(+2.31%) |
Jul 26, 2016 | 30.27 | 36.76 | 29.08 | 36.35 | 107,793 | +0.10(+0.28%) |
Jul 25, 2016 | 36.18 | 36.72 | 35.90 | 36.25 | 52,844 | -0.18(-0.49%) |
Jul 22, 2016 | 36.69 | 37.14 | 36.27 | 36.43 | 37,689 | +0.00(+0.00%) |
Jul 21, 2016 | 36.34 | 36.64 | 35.84 | 36.43 | 131,089 | +0.23(+0.64%) |
Jul 20, 2016 | 36.59 | 36.78 | 36.08 | 36.20 | 59,738 | -0.10(-0.28%) |
Jul 19, 2016 | 36.02 | 36.58 | 35.84 | 36.30 | 26,642 | +0.13(+0.35%) |
Jul 18, 2016 | 36.13 | 36.80 | 35.93 | 36.17 | 37,696 | -0.14(-0.38%) |
Jul 15, 2016 | 36.99 | 37.60 | 35.93 | 36.31 | 45,131 | -0.07(-0.19%) |
Jul 14, 2016 | 36.84 | 37.49 | 36.32 | 36.38 | 76,689 | +0.19(+0.52%) |
Jul 13, 2016 | 36.42 | 36.96 | 36.04 | 36.19 | 46,348 | -0.24(-0.66%) |
Jul 12, 2016 | 36.40 | 37.46 | 36.33 | 36.43 | 60,483 | +0.44(+1.24%) |
Jul 11, 2016 | 35.77 | 36.31 | 35.70 | 35.99 | 71,816 | +0.41(+1.15%) |
Jul 08, 2016 | 34.98 | 35.93 | 34.58 | 35.58 | 57,435 | +0.99(+2.87%) |
Jul 07, 2016 | 34.22 | 35.07 | 33.99 | 34.58 | 52,336 | +1.42(+4.28%) |
Jul 05, 2016 | 34.39 | 34.85 | 33.06 | 33.16 | 48,832 | -1.41(-4.08%) |
Jul 01, 2016 | 36.40 | 34.57 | 34.57 | 34.57 | 56,466 | -2.13(-5.80%) |
Jun 30, 2016 | 36.21 | 36.78 | 35.83 | 36.70 | 120,574 | +0.74(+2.07%) |
Jun 29, 2016 | 34.11 | 36.14 | 34.11 | 35.96 | 75,542 | +2.33(+6.92%) |
Jun 28, 2016 | 33.51 | 33.99 | 33.10 | 33.63 | 79,191 | +0.87(+2.66%) |
Jun 27, 2016 | 33.18 | 33.38 | 32.37 | 32.76 | 100,423 | -0.88(-2.62%) |
Jun 24, 2016 | 33.97 | 34.26 | 33.19 | 33.64 | 299,756 | -2.29(-6.38%) |
Jun 23, 2016 | 35.74 | 36.61 | 35.66 | 35.93 | 136,997 | +0.80(+2.26%) |
Jun 22, 2016 | 35.62 | 35.88 | 35.04 | 35.14 | 52,794 | -0.57(-1.60%) |
Jun 21, 2016 | 35.16 | 35.83 | 34.81 | 35.71 | 68,602 | +0.63(+1.80%) |
Jun 20, 2016 | 35.58 | 35.77 | 35.02 | 35.08 | 71,669 | -0.22(-0.63%) |
Jun 17, 2016 | 34.65 | 35.49 | 34.55 | 35.30 | 161,508 | +0.76(+2.20%) |
Jun 16, 2016 | 34.93 | 34.93 | 34.15 | 34.54 | 78,147 | -0.59(-1.68%) |
Jun 15, 2016 | 35.00 | 35.50 | 34.46 | 35.13 | 106,985 | +0.33(+0.93%) |
Jun 14, 2016 | 35.05 | 35.45 | 34.45 | 34.81 | 84,470 | +0.03(+0.10%) |
Jun 13, 2016 | 34.61 | 35.09 | 34.30 | 34.77 | 69,847 | +0.05(+0.15%) |
Jun 10, 2016 | 34.25 | 34.81 | 34.25 | 34.72 | 93,519 | -0.04(-0.12%) |
Jun 09, 2016 | 34.01 | 35.66 | 33.09 | 34.76 | 342,631 | +1.42(+4.26%) |
Jun 08, 2016 | 32.46 | 33.37 | 32.21 | 33.34 | 65,171 | +1.01(+3.12%) |
Jun 07, 2016 | 32.59 | 32.65 | 32.21 | 32.33 | 75,500 | -0.29(-0.89%) |
Jun 06, 2016 | 32.65 | 33.06 | 32.61 | 32.62 | 42,511 | +0.04(+0.13%) |
Jun 03, 2016 | 32.52 | 32.78 | 31.83 | 32.58 | 56,941 | -0.29(-0.88%) |
Jun 02, 2016 | 32.70 | 32.97 | 32.45 | 32.87 | 46,785 | -0.07(-0.21%) |
Jun 01, 2016 | 32.23 | 33.21 | 32.09 | 32.94 | 103,571 | +0.42(+1.29%) |
May 31, 2016 | 32.73 | 32.93 | 32.08 | 32.52 | 48,930 | -0.16(-0.50%) |
May 27, 2016 | 32.18 | 32.68 | 32.68 | 32.68 | 24,433 | +0.42(+1.30%) |
May 26, 2016 | 32.77 | 32.89 | 32.26 | 32.26 | 30,134 | -0.49(-1.49%) |
May 25, 2016 | 32.93 | 33.15 | 32.62 | 32.75 | 57,323 | +0.01(+0.03%) |
May 24, 2016 | 32.29 | 33.26 | 32.26 | 32.74 | 134,650 | +0.53(+1.65%) |
May 23, 2016 | 31.25 | 32.29 | 30.30 | 32.21 | 82,976 | +0.76(+2.42%) |
May 20, 2016 | 30.62 | 31.54 | 30.53 | 31.45 | 92,553 | +0.87(+2.85%) |
May 19, 2016 | 31.12 | 31.21 | 29.54 | 30.58 | 75,229 | -0.65(-2.08%) |
May 18, 2016 | 30.24 | 31.48 | 30.24 | 31.23 | 51,133 | +0.86(+2.82%) |
May 17, 2016 | 29.88 | 30.53 | 29.67 | 30.37 | 115,281 | +0.62(+2.10%) |
May 16, 2016 | 28.95 | 30.14 | 28.83 | 29.75 | 57,084 | +0.94(+3.27%) |
May 13, 2016 | 29.54 | 29.54 | 28.53 | 28.81 | 44,670 | -0.41(-1.41%) |
May 12, 2016 | 29.93 | 30.12 | 28.96 | 29.22 | 45,726 | -0.69(-2.32%) |
May 11, 2016 | 30.15 | 30.31 | 29.78 | 29.91 | 39,573 | -0.27(-0.88%) |
May 10, 2016 | 29.76 | 30.53 | 29.76 | 30.18 | 29,929 | +0.54(+1.82%) |
May 09, 2016 | 29.75 | 30.05 | 29.38 | 29.64 | 27,324 | -0.12(-0.40%) |
May 06, 2016 | 28.86 | 30.04 | 28.86 | 29.76 | 45,394 | +0.53(+1.81%) |
May 05, 2016 | 30.07 | 30.22 | 29.12 | 29.23 | 52,128 | -0.64(-2.15%) |
May 04, 2016 | 30.19 | 30.76 | 29.41 | 29.87 | 68,395 | -0.63(-2.07%) |
May 03, 2016 | 30.83 | 31.31 | 29.94 | 30.50 | 47,894 | -0.84(-2.70%) |