Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.81 | 38.21 | 37.59 | 37.99 | 1,245,024 | +0.26(+0.69%) |
Jul 28, 2016 | 37.40 | 37.82 | 37.24 | 37.73 | 1,047,093 | +0.48(+1.29%) |
Jul 27, 2016 | 37.35 | 37.42 | 36.98 | 37.25 | 809,508 | -0.09(-0.24%) |
Jul 26, 2016 | 36.87 | 37.43 | 36.67 | 37.34 | 1,194,133 | +0.36(+0.97%) |
Jul 25, 2016 | 36.96 | 37.11 | 36.66 | 36.98 | 856,157 | +0.07(+0.19%) |
Jul 22, 2016 | 36.20 | 36.96 | 36.05 | 36.91 | 920,256 | +0.66(+1.82%) |
Jul 21, 2016 | 36.44 | 37.14 | 36.10 | 36.25 | 900,108 | -0.22(-0.60%) |
Jul 20, 2016 | 36.21 | 36.76 | 36.18 | 36.47 | 974,883 | +0.34(+0.94%) |
Jul 19, 2016 | 36.61 | 36.69 | 35.92 | 36.13 | 849,454 | -0.61(-1.66%) |
Jul 18, 2016 | 36.53 | 36.93 | 36.37 | 36.74 | 637,296 | +0.39(+1.07%) |
Jul 15, 2016 | 36.21 | 36.58 | 36.08 | 36.35 | 772,426 | +0.15(+0.41%) |
Jul 14, 2016 | 36.55 | 36.89 | 36.17 | 36.20 | 753,362 | -0.13(-0.36%) |
Jul 13, 2016 | 37.19 | 37.24 | 36.21 | 36.33 | 1,140,639 | -0.77(-2.08%) |
Jul 12, 2016 | 37.27 | 37.51 | 36.84 | 37.10 | 1,634,655 | +0.18(+0.49%) |
Jul 11, 2016 | 37.73 | 37.92 | 36.88 | 36.92 | 2,107,638 | -0.45(-1.20%) |
Jul 08, 2016 | 36.90 | 37.41 | 36.63 | 37.37 | 2,519,202 | +0.80(+2.19%) |
Jul 07, 2016 | 35.21 | 36.79 | 35.21 | 36.57 | 3,465,188 | +1.69(+4.85%) |
Jul 06, 2016 | 34.15 | 34.99 | 34.09 | 34.88 | 2,140,854 | +0.64(+1.87%) |
Jul 05, 2016 | 34.20 | 34.35 | 33.86 | 34.24 | 866,470 | -0.05(-0.15%) |
Jul 01, 2016 | 34.07 | 34.29 | 34.29 | 34.29 | 1,000,200 | +0.17(+0.50%) |
Jun 30, 2016 | 34.20 | 34.27 | 33.59 | 34.12 | 1,119,966 | +0.10(+0.29%) |
Jun 29, 2016 | 33.39 | 34.29 | 33.09 | 34.02 | 1,714,583 | +1.01(+3.06%) |
Jun 28, 2016 | 33.40 | 33.56 | 32.95 | 33.01 | 1,466,867 | +0.05(+0.15%) |
Jun 27, 2016 | 33.84 | 33.90 | 32.61 | 32.96 | 2,440,427 | -1.34(-3.91%) |
Jun 24, 2016 | 33.92 | 34.48 | 33.59 | 34.30 | 3,777,986 | -0.71(-2.03%) |
Jun 23, 2016 | 34.20 | 35.01 | 33.91 | 35.01 | 1,327,670 | +1.15(+3.40%) |
Jun 22, 2016 | 34.07 | 34.36 | 33.72 | 33.86 | 777,342 | -0.18(-0.53%) |
Jun 21, 2016 | 34.44 | 34.55 | 33.69 | 34.04 | 1,087,185 | -0.25(-0.73%) |
Jun 20, 2016 | 34.29 | 34.73 | 33.82 | 34.29 | 989,965 | +0.65(+1.93%) |
Jun 17, 2016 | 34.01 | 34.48 | 33.57 | 33.64 | 1,617,351 | -0.49(-1.44%) |
Jun 16, 2016 | 34.20 | 34.27 | 33.55 | 34.13 | 943,508 | -0.21(-0.61%) |
Jun 15, 2016 | 34.15 | 34.68 | 33.91 | 34.34 | 1,952,035 | +0.37(+1.09%) |
Jun 14, 2016 | 33.86 | 34.21 | 33.80 | 33.97 | 1,653,939 | -0.18(-0.53%) |
Jun 13, 2016 | 33.95 | 34.51 | 33.79 | 34.15 | 1,700,296 | +0.10(+0.29%) |
Jun 10, 2016 | 34.78 | 34.88 | 34.03 | 34.05 | 1,438,929 | -0.98(-2.80%) |
Jun 09, 2016 | 35.06 | 35.69 | 34.92 | 35.03 | 1,495,148 | -0.11(-0.31%) |
Jun 08, 2016 | 35.11 | 35.24 | 34.67 | 35.14 | 2,133,948 | -0.15(-0.43%) |
Jun 07, 2016 | 35.10 | 35.46 | 34.70 | 35.29 | 1,917,775 | +0.22(+0.63%) |
Jun 06, 2016 | 34.90 | 35.13 | 34.54 | 35.07 | 1,973,409 | +0.16(+0.46%) |
Jun 03, 2016 | 34.42 | 34.91 | 33.86 | 34.91 | 1,480,838 | +0.31(+0.90%) |
Jun 02, 2016 | 33.63 | 34.64 | 33.62 | 34.60 | 2,533,124 | +0.98(+2.91%) |
Jun 01, 2016 | 32.90 | 33.78 | 32.61 | 33.62 | 3,443,702 | +0.67(+2.03%) |
May 31, 2016 | 32.22 | 32.96 | 32.17 | 32.95 | 3,484,343 | +0.77(+2.39%) |
May 27, 2016 | 32.58 | 32.18 | 32.18 | 32.18 | 10,413,100 | +2.42(+8.13%) |
May 26, 2016 | 29.95 | 30.00 | 29.48 | 29.76 | 1,567,433 | -0.13(-0.43%) |
May 25, 2016 | 29.81 | 29.90 | 29.48 | 29.89 | 1,321,901 | +0.29(+0.98%) |
May 24, 2016 | 29.60 | 29.91 | 29.48 | 29.60 | 1,332,397 | +0.10(+0.34%) |
May 23, 2016 | 28.88 | 29.72 | 28.76 | 29.50 | 1,381,636 | +0.56(+1.94%) |
May 20, 2016 | 28.34 | 28.99 | 28.14 | 28.94 | 1,424,751 | +0.88(+3.14%) |
May 19, 2016 | 28.15 | 28.95 | 27.67 | 28.06 | 1,251,984 | -0.33(-1.16%) |
May 18, 2016 | 27.80 | 28.56 | 27.62 | 28.39 | 699,542 | +0.57(+2.05%) |
May 17, 2016 | 27.84 | 28.31 | 27.62 | 27.82 | 1,303,705 | -0.07(-0.25%) |
May 16, 2016 | 27.47 | 27.91 | 27.26 | 27.89 | 698,657 | +0.54(+1.97%) |
May 13, 2016 | 27.39 | 27.59 | 27.19 | 27.35 | 583,923 | -0.04(-0.15%) |
May 12, 2016 | 27.59 | 27.64 | 27.07 | 27.39 | 1,185,786 | -0.04(-0.15%) |
May 11, 2016 | 27.13 | 27.57 | 27.07 | 27.43 | 597,222 | +0.19(+0.70%) |
May 10, 2016 | 27.16 | 27.26 | 26.85 | 27.24 | 327,889 | +0.08(+0.29%) |
May 09, 2016 | 27.02 | 27.32 | 26.89 | 27.16 | 304,059 | +0.16(+0.59%) |
May 06, 2016 | 26.55 | 27.14 | 26.53 | 27.00 | 808,913 | +0.29(+1.09%) |
May 05, 2016 | 27.12 | 27.19 | 26.65 | 26.71 | 701,045 | -0.30(-1.11%) |
May 04, 2016 | 27.26 | 27.34 | 26.55 | 27.01 | 1,133,845 | -0.33(-1.21%) |
May 03, 2016 | 27.58 | 27.58 | 27.13 | 27.34 | 858,854 | -0.48(-1.73%) |