Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.23 | 37.64 | 37.20 | 37.34 | 201,786 | +0.03(+0.09%) |
Jul 28, 2016 | 37.40 | 37.53 | 37.27 | 37.31 | 100,206 | -0.17(-0.46%) |
Jul 27, 2016 | 37.75 | 37.82 | 37.24 | 37.48 | 184,046 | -0.27(-0.71%) |
Jul 26, 2016 | 37.88 | 38.02 | 37.29 | 37.75 | 149,436 | -0.04(-0.11%) |
Jul 25, 2016 | 37.83 | 37.83 | 37.44 | 37.79 | 55,884 | -0.10(-0.27%) |
Jul 22, 2016 | 37.42 | 38.05 | 37.42 | 37.89 | 71,916 | +0.42(+1.13%) |
Jul 21, 2016 | 37.45 | 37.54 | 37.00 | 37.47 | 84,276 | +0.09(+0.23%) |
Jul 20, 2016 | 37.19 | 37.57 | 37.10 | 37.38 | 76,787 | +0.08(+0.21%) |
Jul 19, 2016 | 37.36 | 37.62 | 37.05 | 37.31 | 89,689 | -0.10(-0.25%) |
Jul 18, 2016 | 37.57 | 37.72 | 37.23 | 37.40 | 90,204 | -0.13(-0.35%) |
Jul 15, 2016 | 37.28 | 37.59 | 37.15 | 37.53 | 104,223 | +0.34(+0.91%) |
Jul 14, 2016 | 37.58 | 37.65 | 37.18 | 37.19 | 121,621 | -0.64(-1.69%) |
Jul 13, 2016 | 37.51 | 37.97 | 36.05 | 37.83 | 165,227 | +0.71(+1.91%) |
Jul 12, 2016 | 37.51 | 37.55 | 37.02 | 37.13 | 121,591 | -0.41(-1.11%) |
Jul 11, 2016 | 37.45 | 37.56 | 36.85 | 37.54 | 138,341 | +0.05(+0.14%) |
Jul 08, 2016 | 37.11 | 37.54 | 37.12 | 37.49 | 164,877 | +0.37(+1.00%) |
Jul 07, 2016 | 37.77 | 37.77 | 36.99 | 37.12 | 170,702 | -0.86(-2.25%) |
Jul 06, 2016 | 38.08 | 38.43 | 37.66 | 37.97 | 132,664 | -0.16(-0.43%) |
Jul 05, 2016 | 37.80 | 38.16 | 37.50 | 38.14 | 140,708 | +0.65(+1.73%) |
Jul 01, 2016 | 37.95 | 37.49 | 37.49 | 37.49 | 132,348 | -0.39(-1.03%) |
Jun 30, 2016 | 36.94 | 37.89 | 36.74 | 37.88 | 236,265 | +1.18(+3.23%) |
Jun 29, 2016 | 36.84 | 37.11 | 36.64 | 36.69 | 152,596 | +0.02(+0.05%) |
Jun 28, 2016 | 36.56 | 36.78 | 36.16 | 36.68 | 164,467 | +0.13(+0.35%) |
Jun 27, 2016 | 36.35 | 36.67 | 35.99 | 36.55 | 200,011 | +0.18(+0.50%) |
Jun 24, 2016 | 35.58 | 36.57 | 35.46 | 36.36 | 1,010,068 | -0.04(-0.12%) |
Jun 23, 2016 | 36.37 | 36.49 | 35.74 | 36.41 | 197,594 | +0.62(+1.74%) |
Jun 22, 2016 | 36.00 | 36.18 | 35.72 | 35.79 | 201,392 | +0.03(+0.07%) |
Jun 21, 2016 | 35.61 | 36.23 | 35.04 | 35.76 | 252,350 | +0.41(+1.15%) |
Jun 20, 2016 | 35.36 | 35.79 | 35.34 | 35.35 | 134,409 | +0.06(+0.17%) |
Jun 17, 2016 | 35.68 | 36.12 | 35.02 | 35.29 | 450,349 | -0.34(-0.95%) |
Jun 16, 2016 | 35.15 | 35.67 | 35.01 | 35.63 | 154,192 | +0.47(+1.33%) |
Jun 15, 2016 | 35.62 | 35.62 | 35.05 | 35.16 | 154,802 | -0.26(-0.73%) |
Jun 14, 2016 | 35.32 | 35.56 | 35.12 | 35.42 | 176,865 | +0.08(+0.22%) |
Jun 13, 2016 | 35.79 | 35.93 | 35.11 | 35.34 | 205,988 | -0.39(-1.09%) |
Jun 10, 2016 | 35.46 | 36.12 | 35.29 | 35.73 | 192,998 | +0.06(+0.17%) |
Jun 09, 2016 | 35.61 | 35.77 | 35.53 | 35.67 | 130,634 | +0.12(+0.34%) |
Jun 08, 2016 | 34.97 | 35.61 | 34.58 | 35.55 | 134,461 | +0.55(+1.58%) |
Jun 07, 2016 | 34.64 | 35.22 | 34.60 | 35.00 | 94,744 | +0.30(+0.87%) |
Jun 06, 2016 | 35.00 | 35.28 | 34.58 | 34.70 | 204,212 | -0.40(-1.13%) |
Jun 03, 2016 | 34.50 | 35.27 | 34.50 | 35.09 | 158,661 | +0.71(+2.06%) |
Jun 02, 2016 | 34.48 | 34.48 | 33.94 | 34.39 | 139,308 | -0.04(-0.13%) |
Jun 01, 2016 | 33.80 | 34.45 | 33.78 | 34.43 | 182,929 | +0.67(+1.97%) |
May 31, 2016 | 33.75 | 33.85 | 33.46 | 33.76 | 189,443 | +0.07(+0.21%) |
May 27, 2016 | 33.43 | 33.69 | 33.69 | 33.69 | 110,599 | +0.15(+0.44%) |
May 26, 2016 | 33.17 | 33.69 | 33.16 | 33.55 | 123,400 | +0.51(+1.54%) |
May 25, 2016 | 33.76 | 33.83 | 32.98 | 33.04 | 183,836 | -0.73(-2.15%) |
May 24, 2016 | 32.82 | 33.80 | 32.78 | 33.76 | 256,945 | +0.97(+2.95%) |
May 23, 2016 | 33.00 | 33.17 | 32.79 | 32.79 | 130,657 | -0.14(-0.42%) |
May 20, 2016 | 32.87 | 33.09 | 32.41 | 32.93 | 318,718 | +0.16(+0.47%) |
May 19, 2016 | 32.74 | 32.84 | 32.22 | 32.78 | 186,521 | -0.02(-0.05%) |
May 18, 2016 | 33.13 | 33.45 | 32.26 | 32.79 | 230,402 | -0.66(-1.96%) |
May 17, 2016 | 34.31 | 34.31 | 33.17 | 33.45 | 346,556 | -0.95(-2.76%) |
May 16, 2016 | 34.48 | 34.52 | 34.26 | 34.40 | 233,323 | -0.05(-0.14%) |
May 13, 2016 | 34.09 | 34.70 | 33.74 | 34.45 | 196,446 | +0.30(+0.88%) |
May 12, 2016 | 34.91 | 34.94 | 34.03 | 34.15 | 290,487 | -0.77(-2.19%) |
May 11, 2016 | 35.09 | 35.34 | 34.54 | 34.91 | 289,602 | +0.77(+2.24%) |
May 10, 2016 | 35.03 | 35.28 | 34.12 | 34.15 | 307,514 | -0.83(-2.38%) |
May 09, 2016 | 35.03 | 35.39 | 34.84 | 34.98 | 210,155 | -0.07(-0.20%) |
May 06, 2016 | 33.99 | 35.10 | 33.81 | 35.05 | 371,520 | +1.01(+2.98%) |
May 05, 2016 | 35.46 | 36.02 | 33.85 | 34.04 | 368,128 | -2.48(-6.78%) |
May 04, 2016 | 35.78 | 36.75 | 35.78 | 36.51 | 144,522 | +0.58(+1.60%) |
May 03, 2016 | 36.80 | 36.94 | 35.87 | 35.94 | 210,643 | -0.86(-2.34%) |