Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.55 | 36.69 | 36.55 | 36.63 | 86,458 | -0.06(-0.16%) |
Jul 28, 2016 | 36.72 | 36.74 | 36.49 | 36.69 | 18,350 | -0.01(-0.02%) |
Jul 27, 2016 | 36.92 | 36.92 | 36.60 | 36.70 | 24,462 | -0.16(-0.45%) |
Jul 26, 2016 | 36.75 | 36.98 | 36.73 | 36.86 | 29,764 | +0.07(+0.20%) |
Jul 25, 2016 | 36.89 | 36.89 | 36.67 | 36.79 | 34,832 | -0.07(-0.19%) |
Jul 22, 2016 | 36.74 | 36.87 | 36.68 | 36.86 | 28,617 | +0.17(+0.46%) |
Jul 21, 2016 | 36.90 | 36.93 | 36.61 | 36.69 | 27,214 | -0.32(-0.88%) |
Jul 20, 2016 | 36.99 | 37.05 | 36.90 | 37.02 | 40,302 | +0.14(+0.39%) |
Jul 19, 2016 | 36.72 | 36.87 | 36.72 | 36.87 | 25,650 | +0.03(+0.08%) |
Jul 18, 2016 | 36.86 | 36.91 | 36.77 | 36.84 | 37,041 | -0.06(-0.15%) |
Jul 15, 2016 | 37.18 | 37.18 | 36.86 | 36.90 | 45,747 | -0.06(-0.17%) |
Jul 14, 2016 | 37.13 | 37.13 | 36.87 | 36.96 | 47,029 | +0.12(+0.33%) |
Jul 13, 2016 | 36.88 | 36.88 | 36.73 | 36.84 | 24,562 | +0.04(+0.11%) |
Jul 12, 2016 | 36.68 | 36.84 | 36.68 | 36.80 | 126,488 | +0.18(+0.49%) |
Jul 11, 2016 | 36.51 | 36.72 | 36.51 | 36.62 | 82,121 | +0.15(+0.40%) |
Jul 08, 2016 | 36.23 | 36.50 | 35.96 | 36.48 | 21,907 | +0.51(+1.43%) |
Jul 07, 2016 | 36.04 | 36.10 | 35.84 | 35.96 | 24,574 | +0.18(+0.50%) |
Jul 05, 2016 | 35.96 | 35.96 | 35.68 | 35.78 | 23,993 | -0.16(-0.45%) |
Jul 01, 2016 | 35.85 | 35.95 | 35.95 | 35.95 | 108,723 | +0.16(+0.44%) |
Jun 30, 2016 | 35.57 | 35.87 | 35.43 | 35.79 | 49,902 | +0.39(+1.11%) |
Jun 29, 2016 | 35.14 | 35.41 | 35.09 | 35.40 | 57,996 | +0.57(+1.64%) |
Jun 28, 2016 | 34.60 | 34.83 | 34.55 | 34.82 | 80,553 | +0.47(+1.36%) |
Jun 27, 2016 | 34.80 | 34.80 | 34.20 | 34.36 | 97,100 | -0.70(-1.98%) |
Jun 24, 2016 | 34.93 | 35.43 | 34.91 | 35.05 | 53,752 | -0.98(-2.72%) |
Jun 23, 2016 | 36.13 | 36.13 | 35.90 | 36.04 | 30,929 | +0.33(+0.91%) |
Jun 22, 2016 | 35.84 | 35.91 | 35.69 | 35.71 | 37,319 | +0.08(+0.24%) |
Jun 21, 2016 | 35.76 | 35.76 | 35.59 | 35.63 | 21,242 | +0.00(+0.00%) |
Jun 20, 2016 | 35.74 | 35.80 | 35.63 | 35.63 | 23,676 | +0.32(+0.90%) |
Jun 17, 2016 | 35.37 | 35.38 | 35.13 | 35.31 | 29,812 | -0.12(-0.33%) |
Jun 16, 2016 | 35.15 | 35.44 | 35.00 | 35.42 | 23,982 | +0.09(+0.27%) |
Jun 15, 2016 | 35.49 | 35.51 | 35.28 | 35.33 | 14,093 | -0.05(-0.13%) |
Jun 14, 2016 | 35.38 | 35.43 | 35.25 | 35.38 | 25,833 | +0.01(+0.03%) |
Jun 13, 2016 | 35.62 | 35.67 | 35.37 | 35.37 | 18,222 | -0.34(-0.95%) |
Jun 10, 2016 | 35.86 | 35.86 | 35.58 | 35.71 | 78,142 | -0.24(-0.67%) |
Jun 09, 2016 | 35.76 | 35.96 | 35.76 | 35.95 | 41,403 | +0.03(+0.08%) |
Jun 08, 2016 | 35.66 | 35.95 | 35.66 | 35.92 | 29,247 | +0.22(+0.62%) |
Jun 07, 2016 | 35.80 | 35.82 | 35.67 | 35.70 | 41,528 | -0.01(-0.03%) |
Jun 06, 2016 | 35.55 | 35.74 | 35.55 | 35.71 | 20,639 | +0.15(+0.41%) |
Jun 03, 2016 | 35.62 | 35.63 | 35.34 | 35.56 | 33,062 | +0.05(+0.14%) |
Jun 02, 2016 | 35.34 | 35.55 | 35.34 | 35.51 | 29,047 | -0.01(-0.04%) |
Jun 01, 2016 | 35.23 | 35.54 | 35.23 | 35.52 | 28,212 | +0.09(+0.26%) |
May 31, 2016 | 35.58 | 35.58 | 35.27 | 35.43 | 23,887 | -0.03(-0.10%) |
May 27, 2016 | 35.53 | 35.46 | 35.46 | 35.46 | 9,507 | +0.03(+0.10%) |
May 26, 2016 | 35.47 | 35.47 | 35.35 | 35.43 | 29,157 | +0.05(+0.15%) |
May 25, 2016 | 35.32 | 35.42 | 35.31 | 35.38 | 34,373 | +0.09(+0.25%) |
May 24, 2016 | 35.07 | 35.32 | 35.07 | 35.29 | 41,388 | +0.51(+1.47%) |
May 23, 2016 | 34.93 | 34.93 | 34.77 | 34.78 | 34,529 | -0.05(-0.15%) |
May 20, 2016 | 34.92 | 34.93 | 34.78 | 34.83 | 22,174 | +0.12(+0.33%) |
May 19, 2016 | 34.82 | 34.82 | 34.52 | 34.71 | 30,195 | -0.09(-0.26%) |
May 18, 2016 | 34.94 | 35.01 | 34.64 | 34.80 | 24,693 | -0.22(-0.64%) |
May 17, 2016 | 35.42 | 35.42 | 34.95 | 35.03 | 32,809 | -0.35(-0.99%) |
May 16, 2016 | 35.11 | 35.46 | 34.95 | 35.38 | 22,333 | +0.34(+0.97%) |
May 13, 2016 | 35.37 | 35.38 | 35.01 | 35.03 | 24,870 | -0.35(-0.98%) |
May 12, 2016 | 35.34 | 35.51 | 35.21 | 35.38 | 34,803 | +0.05(+0.14%) |
May 11, 2016 | 35.55 | 35.61 | 35.32 | 35.33 | 40,308 | -0.45(-1.25%) |
May 10, 2016 | 35.55 | 35.78 | 35.55 | 35.78 | 53,917 | +0.37(+1.03%) |
May 09, 2016 | 35.38 | 35.47 | 35.32 | 35.41 | 41,286 | +0.12(+0.33%) |
May 06, 2016 | 34.93 | 35.30 | 34.93 | 35.30 | 15,413 | +0.22(+0.64%) |
May 05, 2016 | 35.20 | 35.20 | 35.02 | 35.07 | 23,389 | -0.04(-0.10%) |
May 04, 2016 | 35.02 | 35.22 | 35.02 | 35.11 | 39,415 | -0.13(-0.36%) |
May 03, 2016 | 35.25 | 35.37 | 35.11 | 35.23 | 29,799 | -0.28(-0.78%) |