Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.08 | 35.40 | 35.07 | 35.35 | 5,911 | +0.12(+0.35%) |
Jul 28, 2016 | 35.08 | 35.23 | 34.93 | 35.23 | 9,460 | +0.11(+0.31%) |
Jul 27, 2016 | 35.37 | 35.37 | 34.86 | 35.12 | 126,897 | +0.59(+1.71%) |
Jul 26, 2016 | 34.37 | 34.70 | 34.37 | 34.53 | 25,027 | -0.01(-0.03%) |
Jul 25, 2016 | 34.73 | 34.73 | 34.54 | 34.54 | 7,285 | +0.14(+0.41%) |
Jul 22, 2016 | 34.57 | 34.57 | 34.36 | 34.40 | 38,926 | -0.17(-0.49%) |
Jul 21, 2016 | 34.57 | 34.57 | 34.57 | 34.57 | 120 | -0.08(-0.23%) |
Jul 20, 2016 | 34.52 | 34.90 | 34.52 | 34.65 | 10,959 | +0.29(+0.84%) |
Jul 19, 2016 | 34.55 | 34.55 | 34.25 | 34.36 | 11,433 | -0.10(-0.29%) |
Jul 18, 2016 | 34.87 | 35.00 | 34.41 | 34.46 | 25,355 | -0.06(-0.16%) |
Jul 15, 2016 | 34.75 | 34.75 | 34.09 | 34.52 | 15,909 | -0.16(-0.47%) |
Jul 14, 2016 | 34.56 | 34.68 | 34.25 | 34.68 | 8,228 | +0.56(+1.64%) |
Jul 13, 2016 | 34.30 | 34.58 | 34.00 | 34.12 | 19,890 | -0.40(-1.16%) |
Jul 12, 2016 | 33.93 | 34.73 | 33.93 | 34.52 | 49,902 | +1.06(+3.17%) |
Jul 11, 2016 | 33.11 | 33.61 | 33.11 | 33.46 | 30,960 | +1.06(+3.27%) |
Jul 08, 2016 | 32.31 | 32.52 | 31.66 | 32.40 | 21,095 | +0.74(+2.34%) |
Jul 07, 2016 | 31.50 | 32.41 | 31.50 | 31.66 | 18,133 | +0.40(+1.28%) |
Jul 06, 2016 | 30.81 | 31.47 | 30.80 | 31.26 | 28,513 | -0.21(-0.67%) |
Jul 05, 2016 | 32.33 | 32.68 | 31.43 | 31.47 | 29,428 | -2.49(-7.33%) |
Jul 01, 2016 | 33.90 | 33.96 | 33.96 | 33.96 | 24,800 | +0.04(+0.12%) |
Jun 30, 2016 | 33.71 | 33.92 | 33.29 | 33.92 | 95,128 | +0.72(+2.17%) |
Jun 29, 2016 | 33.65 | 33.65 | 32.99 | 33.20 | 26,037 | +0.78(+2.41%) |
Jun 28, 2016 | 32.00 | 32.42 | 31.95 | 32.42 | 37,883 | +1.48(+4.78%) |
Jun 27, 2016 | 31.80 | 31.81 | 30.40 | 30.94 | 139,258 | -3.11(-9.15%) |
Jun 24, 2016 | 34.40 | 35.03 | 34.40 | 34.05 | 224,556 | -6.31(-15.64%) |
Jun 23, 2016 | 40.03 | 40.37 | 39.61 | 40.37 | 16,295 | +1.22(+3.12%) |
Jun 22, 2016 | 39.09 | 39.30 | 38.99 | 39.15 | 18,805 | -0.41(-1.04%) |
Jun 21, 2016 | 39.23 | 39.77 | 39.20 | 39.56 | 21,723 | +0.26(+0.66%) |
Jun 20, 2016 | 39.53 | 39.54 | 39.12 | 39.30 | 30,041 | +1.85(+4.94%) |
Jun 17, 2016 | 36.42 | 37.45 | 36.42 | 37.45 | 54,849 | +1.39(+3.85%) |
Jun 16, 2016 | 35.92 | 36.22 | 35.47 | 36.06 | 151,924 | -0.35(-0.96%) |
Jun 15, 2016 | 36.40 | 36.57 | 36.28 | 36.41 | 29,639 | +0.30(+0.83%) |
Jun 14, 2016 | 36.56 | 36.56 | 36.07 | 36.11 | 14,221 | -0.99(-2.67%) |
Jun 13, 2016 | 36.90 | 37.40 | 36.90 | 37.10 | 33,229 | -0.53(-1.41%) |
Jun 10, 2016 | 38.41 | 38.41 | 37.47 | 37.63 | 3,150 | -1.32(-3.39%) |
Jun 09, 2016 | 39.20 | 39.20 | 38.89 | 38.95 | 3,524 | -0.45(-1.14%) |
Jun 08, 2016 | 39.40 | 39.40 | 39.40 | 39.40 | 213 | -0.07(-0.18%) |
Jun 07, 2016 | 39.68 | 39.69 | 39.41 | 39.47 | 12,100 | +0.32(+0.82%) |
Jun 06, 2016 | 39.07 | 39.22 | 38.94 | 39.15 | 16,495 | -0.16(-0.41%) |
Jun 03, 2016 | 39.15 | 39.31 | 39.15 | 39.31 | 7,690 | +0.20(+0.51%) |
Jun 02, 2016 | 38.83 | 39.12 | 38.83 | 39.11 | 12,050 | +0.29(+0.75%) |
Jun 01, 2016 | 38.82 | 38.94 | 38.72 | 38.82 | 10,083 | -0.39(-0.99%) |
May 31, 2016 | 39.92 | 39.92 | 39.21 | 39.21 | 238,804 | -0.50(-1.27%) |
May 27, 2016 | 39.71 | 39.71 | 39.71 | 39.71 | 100 | +0.00(+0.00%) |
May 26, 2016 | 39.77 | 39.78 | 39.71 | 39.71 | 2,001 | -0.38(-0.95%) |
May 25, 2016 | 40.06 | 40.16 | 40.03 | 40.10 | 213,292 | +0.59(+1.48%) |
May 24, 2016 | 39.40 | 39.51 | 39.40 | 39.51 | 14,548 | +0.63(+1.62%) |
May 23, 2016 | 38.76 | 38.88 | 38.76 | 38.88 | 59,586 | +0.34(+0.88%) |
May 20, 2016 | 38.59 | 38.59 | 38.54 | 38.54 | 2,700 | +0.05(+0.13%) |
May 19, 2016 | 38.32 | 38.50 | 38.29 | 38.49 | 4,105 | +0.05(+0.12%) |
May 18, 2016 | 38.31 | 38.71 | 38.31 | 38.44 | 1,068 | +0.40(+1.06%) |
May 17, 2016 | 37.90 | 38.07 | 37.90 | 38.04 | 2,254 | +0.35(+0.93%) |
May 16, 2016 | 37.66 | 37.69 | 37.66 | 37.69 | 652 | +0.51(+1.37%) |
May 13, 2016 | 37.39 | 37.39 | 37.17 | 37.18 | 1,400 | -0.51(-1.35%) |
May 12, 2016 | 38.01 | 38.01 | 37.69 | 37.69 | 5,101 | -0.09(-0.24%) |
May 11, 2016 | 37.75 | 37.78 | 37.70 | 37.78 | 2,646 | +0.02(+0.05%) |
May 10, 2016 | 37.56 | 37.76 | 37.56 | 37.76 | 3,532 | +0.17(+0.45%) |
May 09, 2016 | 37.58 | 37.60 | 37.58 | 37.59 | 1,303 | +0.01(+0.02%) |
May 06, 2016 | 37.56 | 37.64 | 37.56 | 37.58 | 1,300 | -0.08(-0.21%) |
May 05, 2016 | 37.69 | 37.76 | 37.65 | 37.66 | 5,700 | -0.42(-1.10%) |
May 04, 2016 | 38.08 | 38.08 | 38.08 | 38.08 | 0 | +0.00(+0.00%) |
May 03, 2016 | 38.20 | 38.20 | 37.90 | 38.08 | 2,378 | -0.53(-1.38%) |