Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.95 | 36.37 | 35.72 | 36.37 | 15,775 | +0.33(+0.92%) |
Jul 28, 2016 | 35.95 | 36.17 | 35.87 | 36.03 | 12,942 | +0.05(+0.15%) |
Jul 27, 2016 | 36.37 | 36.59 | 35.95 | 35.98 | 30,330 | -0.19(-0.53%) |
Jul 26, 2016 | 36.11 | 36.49 | 36.08 | 36.17 | 18,305 | -0.04(-0.10%) |
Jul 25, 2016 | 36.20 | 36.59 | 35.95 | 36.20 | 23,521 | -0.35(-0.97%) |
Jul 22, 2016 | 36.75 | 36.75 | 36.33 | 36.56 | 29,441 | +0.06(+0.18%) |
Jul 21, 2016 | 36.59 | 37.04 | 36.40 | 36.49 | 35,911 | -0.32(-0.88%) |
Jul 20, 2016 | 36.59 | 36.91 | 36.11 | 36.82 | 23,580 | +0.23(+0.62%) |
Jul 19, 2016 | 36.37 | 36.59 | 36.11 | 36.59 | 18,109 | +0.32(+0.88%) |
Jul 18, 2016 | 36.01 | 36.56 | 35.95 | 36.27 | 24,099 | +0.26(+0.72%) |
Jul 15, 2016 | 36.17 | 36.82 | 35.95 | 36.01 | 31,311 | -0.39(-1.06%) |
Jul 14, 2016 | 36.43 | 37.07 | 36.04 | 36.40 | 22,138 | +0.55(+1.53%) |
Jul 13, 2016 | 36.37 | 36.41 | 35.50 | 35.85 | 23,370 | -0.35(-0.98%) |
Jul 12, 2016 | 35.53 | 36.56 | 35.46 | 36.20 | 53,366 | +1.26(+3.60%) |
Jul 11, 2016 | 35.33 | 35.46 | 34.82 | 34.95 | 73,079 | -0.16(-0.46%) |
Jul 08, 2016 | 35.11 | 35.37 | 34.62 | 35.11 | 59,968 | +0.48(+1.40%) |
Jul 07, 2016 | 34.82 | 35.72 | 34.46 | 34.62 | 54,202 | -0.13(-0.37%) |
Jul 06, 2016 | 34.59 | 34.75 | 34.08 | 34.75 | 59,469 | -0.06(-0.19%) |
Jul 05, 2016 | 35.14 | 35.14 | 33.95 | 34.82 | 84,493 | -0.52(-1.46%) |
Jul 01, 2016 | 35.70 | 35.33 | 35.33 | 35.33 | 81,582 | -0.25(-0.69%) |
Jun 30, 2016 | 35.43 | 35.86 | 34.75 | 35.58 | 126,591 | +0.15(+0.43%) |
Jun 29, 2016 | 35.61 | 35.71 | 35.12 | 35.43 | 84,345 | +0.55(+1.59%) |
Jun 28, 2016 | 34.53 | 35.80 | 33.70 | 34.87 | 66,111 | +1.57(+4.71%) |
Jun 27, 2016 | 34.47 | 34.47 | 32.80 | 33.30 | 108,321 | -1.17(-3.39%) |
Jun 24, 2016 | 34.47 | 35.76 | 34.29 | 34.47 | 122,434 | -1.57(-4.36%) |
Jun 23, 2016 | 35.67 | 36.04 | 35.12 | 36.04 | 42,623 | +0.80(+2.27%) |
Jun 22, 2016 | 35.70 | 35.80 | 35.03 | 35.24 | 55,875 | -0.15(-0.43%) |
Jun 21, 2016 | 34.44 | 35.46 | 34.16 | 35.40 | 70,689 | +1.05(+3.05%) |
Jun 20, 2016 | 35.40 | 35.40 | 34.26 | 34.35 | 29,479 | +0.09(+0.27%) |
Jun 17, 2016 | 34.29 | 34.96 | 33.98 | 34.26 | 29,930 | +0.37(+1.09%) |
Jun 16, 2016 | 33.52 | 34.07 | 32.78 | 33.89 | 17,949 | +0.00(+0.00%) |
Jun 15, 2016 | 33.70 | 34.04 | 32.78 | 33.89 | 34,985 | +0.15(+0.46%) |
Jun 14, 2016 | 33.89 | 33.89 | 32.32 | 33.73 | 47,593 | -0.18(-0.54%) |
Jun 13, 2016 | 33.89 | 34.44 | 33.27 | 33.92 | 29,305 | -0.18(-0.54%) |
Jun 10, 2016 | 35.49 | 35.49 | 33.98 | 34.10 | 50,797 | -1.72(-4.81%) |
Jun 09, 2016 | 35.36 | 35.95 | 35.09 | 35.83 | 28,993 | +0.28(+0.78%) |
Jun 08, 2016 | 36.60 | 36.60 | 35.43 | 35.55 | 84,671 | -0.55(-1.53%) |
Jun 07, 2016 | 35.92 | 36.29 | 35.92 | 36.10 | 74,170 | +0.18(+0.51%) |
Jun 06, 2016 | 35.30 | 36.10 | 35.03 | 35.92 | 65,934 | +1.08(+3.09%) |
Jun 03, 2016 | 35.03 | 35.39 | 34.53 | 34.84 | 55,449 | -0.15(-0.44%) |
Jun 02, 2016 | 34.78 | 35.09 | 34.47 | 35.00 | 49,190 | +0.22(+0.62%) |
Jun 01, 2016 | 33.61 | 34.86 | 33.46 | 34.78 | 55,606 | +1.02(+3.01%) |
May 31, 2016 | 33.70 | 34.50 | 33.43 | 33.76 | 58,913 | +0.12(+0.37%) |
May 27, 2016 | 33.33 | 33.64 | 33.64 | 33.64 | 45,875 | +0.34(+1.02%) |
May 26, 2016 | 34.01 | 34.01 | 33.09 | 33.30 | 39,318 | -0.49(-1.46%) |
May 25, 2016 | 33.95 | 34.23 | 33.62 | 33.79 | 75,334 | +0.37(+1.10%) |
May 24, 2016 | 34.23 | 34.26 | 33.33 | 33.43 | 126,693 | -0.52(-1.54%) |
May 23, 2016 | 34.16 | 34.16 | 33.27 | 33.95 | 87,561 | -0.15(-0.45%) |
May 20, 2016 | 33.95 | 34.20 | 33.24 | 34.10 | 132,372 | +0.89(+2.69%) |
May 19, 2016 | 32.32 | 33.67 | 32.01 | 33.21 | 86,714 | +0.62(+1.89%) |
May 18, 2016 | 33.67 | 33.83 | 32.43 | 32.59 | 27,659 | -0.86(-2.58%) |
May 17, 2016 | 33.46 | 33.98 | 32.99 | 33.46 | 52,170 | +0.25(+0.74%) |
May 16, 2016 | 32.66 | 33.30 | 32.63 | 33.21 | 79,398 | +1.26(+3.95%) |
May 13, 2016 | 32.10 | 32.53 | 31.70 | 31.95 | 24,339 | +0.00(+0.00%) |
May 12, 2016 | 31.86 | 32.63 | 31.58 | 31.95 | 49,081 | +0.22(+0.68%) |
May 11, 2016 | 31.24 | 32.13 | 30.62 | 31.73 | 91,857 | +0.49(+1.58%) |
May 10, 2016 | 30.78 | 32.01 | 30.78 | 31.24 | 21,607 | +0.03(+0.10%) |
May 09, 2016 | 32.32 | 32.32 | 30.19 | 31.21 | 59,972 | -0.52(-1.65%) |
May 06, 2016 | 32.29 | 32.29 | 31.55 | 31.73 | 17,261 | -0.34(-1.06%) |
May 05, 2016 | 32.01 | 32.56 | 31.75 | 32.07 | 35,546 | +0.71(+2.26%) |
May 04, 2016 | 31.39 | 31.67 | 30.62 | 31.36 | 23,907 | +0.46(+1.49%) |
May 03, 2016 | 31.27 | 31.27 | 30.16 | 30.90 | 47,022 | -0.52(-1.67%) |