Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.39 | 35.89 | 35.14 | 35.70 | 1,040,839 | -0.05(-0.14%) |
Jul 28, 2016 | 35.73 | 36.05 | 35.18 | 35.75 | 577,543 | -0.18(-0.50%) |
Jul 27, 2016 | 37.50 | 37.52 | 35.43 | 35.93 | 1,135,565 | -1.57(-4.19%) |
Jul 26, 2016 | 38.43 | 39.42 | 36.51 | 37.50 | 3,664,292 | -1.28(-3.30%) |
Jul 25, 2016 | 37.40 | 38.78 | 36.92 | 38.78 | 1,865,516 | +1.30(+3.47%) |
Jul 22, 2016 | 37.02 | 37.67 | 36.80 | 37.48 | 564,229 | +0.21(+0.56%) |
Jul 21, 2016 | 36.54 | 37.44 | 36.54 | 37.27 | 621,696 | +0.48(+1.30%) |
Jul 20, 2016 | 37.17 | 37.27 | 36.70 | 36.79 | 1,092,535 | -0.16(-0.43%) |
Jul 19, 2016 | 36.91 | 37.32 | 36.81 | 36.95 | 752,065 | -0.25(-0.67%) |
Jul 18, 2016 | 37.22 | 37.50 | 37.15 | 37.20 | 472,422 | -0.03(-0.08%) |
Jul 15, 2016 | 37.13 | 37.40 | 36.98 | 37.23 | 872,239 | +0.21(+0.57%) |
Jul 14, 2016 | 37.38 | 37.66 | 36.86 | 37.02 | 862,302 | -0.20(-0.54%) |
Jul 13, 2016 | 37.61 | 38.00 | 36.93 | 37.22 | 956,793 | -0.65(-1.72%) |
Jul 12, 2016 | 36.62 | 38.07 | 36.62 | 37.87 | 1,145,476 | +1.30(+3.55%) |
Jul 11, 2016 | 36.87 | 36.95 | 36.39 | 36.57 | 547,215 | -0.21(-0.57%) |
Jul 08, 2016 | 36.82 | 36.88 | 36.37 | 36.78 | 700,295 | -0.10(-0.27%) |
Jul 07, 2016 | 36.20 | 36.88 | 36.14 | 36.88 | 592,469 | +0.62(+1.71%) |
Jul 06, 2016 | 35.34 | 36.27 | 35.26 | 36.26 | 558,256 | +0.75(+2.11%) |
Jul 05, 2016 | 36.50 | 36.62 | 35.12 | 35.51 | 613,245 | -1.33(-3.61%) |
Jul 01, 2016 | 36.27 | 36.84 | 36.84 | 36.84 | 922,500 | +0.44(+1.21%) |
Jun 30, 2016 | 35.91 | 36.42 | 35.22 | 36.40 | 853,283 | +0.49(+1.36%) |
Jun 29, 2016 | 34.59 | 36.11 | 34.58 | 35.91 | 1,750,614 | +2.01(+5.93%) |
Jun 28, 2016 | 32.25 | 33.97 | 32.12 | 33.90 | 1,570,613 | +2.00(+6.27%) |
Jun 27, 2016 | 32.96 | 33.08 | 31.31 | 31.90 | 1,417,621 | -1.60(-4.78%) |
Jun 24, 2016 | 32.85 | 33.91 | 32.85 | 33.50 | 1,992,597 | -1.17(-3.37%) |
Jun 23, 2016 | 34.55 | 34.77 | 34.40 | 34.67 | 1,260,783 | +0.35(+1.02%) |
Jun 22, 2016 | 34.95 | 35.00 | 34.26 | 34.32 | 635,385 | -0.60(-1.72%) |
Jun 21, 2016 | 34.91 | 35.48 | 34.75 | 34.92 | 585,531 | +0.15(+0.43%) |
Jun 20, 2016 | 34.71 | 35.17 | 34.65 | 34.77 | 845,879 | +0.63(+1.85%) |
Jun 17, 2016 | 33.72 | 34.25 | 33.60 | 34.14 | 1,302,234 | +0.66(+1.97%) |
Jun 16, 2016 | 34.22 | 34.27 | 33.16 | 33.48 | 1,215,871 | -1.29(-3.71%) |
Jun 15, 2016 | 34.45 | 35.47 | 34.45 | 34.77 | 1,062,818 | +0.37(+1.08%) |
Jun 14, 2016 | 34.69 | 34.75 | 34.00 | 34.40 | 1,086,008 | -0.28(-0.81%) |
Jun 13, 2016 | 35.62 | 35.74 | 34.62 | 34.68 | 1,254,294 | -0.86(-2.41%) |
Jun 10, 2016 | 35.50 | 36.15 | 35.45 | 35.54 | 621,265 | -0.35(-0.97%) |
Jun 09, 2016 | 35.97 | 36.06 | 35.59 | 35.89 | 1,233,659 | -0.30(-0.82%) |
Jun 08, 2016 | 35.42 | 36.29 | 35.03 | 36.18 | 1,296,498 | +1.23(+3.52%) |
Jun 07, 2016 | 34.55 | 35.03 | 33.97 | 34.95 | 1,451,375 | +0.79(+2.33%) |
Jun 06, 2016 | 33.93 | 34.33 | 33.88 | 34.16 | 1,970,352 | +0.24(+0.70%) |
Jun 03, 2016 | 33.54 | 34.08 | 33.54 | 33.92 | 974,731 | -0.06(-0.18%) |
Jun 02, 2016 | 33.43 | 34.08 | 33.42 | 33.98 | 2,805,181 | +0.50(+1.48%) |
Jun 01, 2016 | 34.72 | 33.52 | 32.40 | 33.48 | 3,102,853 | -1.24(-3.57%) |
May 31, 2016 | 34.99 | 35.15 | 34.41 | 34.72 | 6,356,162 | -0.09(-0.26%) |
May 27, 2016 | 34.72 | 34.81 | 34.81 | 34.81 | 1,022,708 | +0.14(+0.40%) |
May 26, 2016 | 35.26 | 35.26 | 34.66 | 34.67 | 881,217 | -0.56(-1.58%) |
May 25, 2016 | 35.66 | 35.75 | 35.10 | 35.23 | 1,332,346 | -0.10(-0.28%) |
May 24, 2016 | 34.76 | 35.84 | 34.74 | 35.33 | 1,151,210 | +0.74(+2.15%) |
May 23, 2016 | 35.28 | 35.75 | 34.51 | 34.58 | 688,688 | -0.74(-2.11%) |
May 20, 2016 | 34.64 | 35.40 | 34.49 | 35.33 | 1,060,326 | +0.72(+2.09%) |
May 19, 2016 | 33.54 | 34.75 | 33.54 | 34.60 | 1,064,906 | +0.63(+1.84%) |
May 18, 2016 | 34.09 | 34.16 | 33.46 | 33.98 | 987,918 | -0.25(-0.73%) |
May 17, 2016 | 34.21 | 34.50 | 33.85 | 34.23 | 1,908,909 | -0.07(-0.20%) |
May 16, 2016 | 34.34 | 34.66 | 34.21 | 34.30 | 1,707,830 | -0.17(-0.49%) |
May 13, 2016 | 34.72 | 34.98 | 34.24 | 34.47 | 1,921,687 | -0.48(-1.36%) |
May 12, 2016 | 35.32 | 35.41 | 34.56 | 34.94 | 1,646,057 | -0.04(-0.11%) |
May 11, 2016 | 35.75 | 35.86 | 34.56 | 34.98 | 1,955,208 | -1.31(-3.61%) |
May 10, 2016 | 36.33 | 37.02 | 36.14 | 36.29 | 1,291,905 | +0.24(+0.66%) |
May 09, 2016 | 36.05 | 36.46 | 35.71 | 36.05 | 1,717,732 | -0.07(-0.19%) |
May 06, 2016 | 36.74 | 37.09 | 36.01 | 36.12 | 1,356,498 | -1.10(-2.96%) |
May 05, 2016 | 37.14 | 37.90 | 36.82 | 37.23 | 1,129,592 | +0.10(+0.27%) |
May 04, 2016 | 38.58 | 38.63 | 36.78 | 37.13 | 4,548,211 | -2.71(-6.80%) |
May 03, 2016 | 39.14 | 40.18 | 39.14 | 39.84 | 1,550,143 | -0.15(-0.37%) |