Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.25 | 36.51 | 36.25 | 36.50 | 63,884 | +0.25(+0.70%) |
Jul 28, 2016 | 36.10 | 36.30 | 35.97 | 36.25 | 65,136 | +0.08(+0.21%) |
Jul 27, 2016 | 36.60 | 36.60 | 36.06 | 36.17 | 104,522 | -0.44(-1.21%) |
Jul 26, 2016 | 36.80 | 36.91 | 36.58 | 36.62 | 251,629 | -0.20(-0.54%) |
Jul 25, 2016 | 36.75 | 36.82 | 36.66 | 36.82 | 327,760 | +0.04(+0.11%) |
Jul 22, 2016 | 36.63 | 36.80 | 36.63 | 36.78 | 68,305 | +0.15(+0.41%) |
Jul 21, 2016 | 36.69 | 36.69 | 36.49 | 36.63 | 3,324,635 | -0.07(-0.19%) |
Jul 20, 2016 | 36.73 | 36.76 | 36.66 | 36.70 | 80,817 | -0.01(-0.02%) |
Jul 19, 2016 | 36.61 | 36.70 | 36.54 | 36.70 | 53,473 | -0.08(-0.22%) |
Jul 18, 2016 | 36.81 | 36.83 | 36.72 | 36.78 | 81,381 | -0.03(-0.08%) |
Jul 15, 2016 | 36.84 | 36.91 | 36.74 | 36.81 | 256,303 | +0.02(+0.05%) |
Jul 14, 2016 | 36.79 | 36.97 | 36.76 | 36.79 | 252,773 | +0.02(+0.05%) |
Jul 13, 2016 | 36.76 | 36.79 | 36.66 | 36.77 | 162,166 | +0.06(+0.16%) |
Jul 12, 2016 | 36.69 | 36.82 | 36.67 | 36.71 | 235,981 | +0.02(+0.07%) |
Jul 11, 2016 | 36.63 | 36.78 | 36.54 | 36.69 | 96,603 | +0.08(+0.21%) |
Jul 08, 2016 | 36.24 | 36.62 | 36.11 | 36.61 | 94,441 | +0.50(+1.38%) |
Jul 07, 2016 | 36.14 | 36.26 | 36.00 | 36.11 | 32,760 | +0.06(+0.16%) |
Jul 06, 2016 | 35.89 | 36.07 | 35.73 | 36.05 | 134,534 | +0.08(+0.22%) |
Jul 05, 2016 | 35.93 | 36.09 | 35.89 | 35.97 | 292,558 | -0.06(-0.17%) |
Jul 01, 2016 | 36.02 | 36.04 | 36.04 | 36.04 | 182,590 | +0.03(+0.08%) |
Jun 30, 2016 | 35.26 | 36.01 | 35.26 | 36.01 | 233,716 | +0.80(+2.26%) |
Jun 29, 2016 | 34.86 | 35.23 | 34.86 | 35.21 | 84,645 | +0.48(+1.38%) |
Jun 28, 2016 | 34.55 | 34.73 | 34.36 | 34.73 | 91,308 | +0.45(+1.30%) |
Jun 27, 2016 | 34.55 | 34.55 | 34.10 | 34.29 | 110,336 | -0.33(-0.96%) |
Jun 24, 2016 | 34.94 | 35.24 | 34.58 | 34.62 | 141,443 | -1.16(-3.25%) |
Jun 23, 2016 | 35.73 | 35.78 | 35.65 | 35.78 | 85,478 | +0.28(+0.80%) |
Jun 22, 2016 | 35.58 | 35.71 | 35.48 | 35.50 | 79,894 | -0.12(-0.33%) |
Jun 21, 2016 | 35.64 | 35.69 | 35.60 | 35.62 | 83,155 | -0.08(-0.21%) |
Jun 20, 2016 | 35.64 | 35.91 | 35.64 | 35.69 | 71,549 | +0.28(+0.78%) |
Jun 17, 2016 | 35.46 | 35.47 | 35.25 | 35.41 | 68,955 | -0.05(-0.13%) |
Jun 16, 2016 | 35.21 | 35.48 | 35.08 | 35.46 | 2,787,536 | +0.16(+0.46%) |
Jun 15, 2016 | 35.32 | 35.51 | 35.28 | 35.30 | 118,157 | +0.03(+0.09%) |
Jun 14, 2016 | 35.20 | 35.31 | 35.01 | 35.27 | 164,611 | +0.01(+0.02%) |
Jun 13, 2016 | 35.52 | 35.62 | 35.26 | 35.26 | 147,996 | -0.35(-0.98%) |
Jun 10, 2016 | 35.58 | 35.69 | 35.49 | 35.61 | 87,185 | -0.19(-0.53%) |
Jun 09, 2016 | 35.55 | 35.83 | 35.55 | 35.80 | 83,761 | +0.11(+0.31%) |
Jun 08, 2016 | 35.51 | 35.70 | 35.49 | 35.69 | 99,577 | +0.18(+0.52%) |
Jun 07, 2016 | 35.41 | 35.60 | 35.41 | 35.50 | 142,398 | +0.09(+0.25%) |
Jun 06, 2016 | 35.38 | 35.46 | 35.26 | 35.41 | 86,383 | +0.06(+0.16%) |
Jun 03, 2016 | 35.28 | 35.38 | 35.24 | 35.36 | 108,692 | +0.10(+0.28%) |
Jun 02, 2016 | 35.10 | 35.26 | 35.10 | 35.26 | 125,343 | +0.08(+0.24%) |
Jun 01, 2016 | 34.94 | 35.17 | 34.90 | 35.17 | 648,025 | +0.12(+0.33%) |
May 31, 2016 | 35.24 | 35.28 | 34.91 | 35.06 | 110,599 | -0.12(-0.33%) |
May 27, 2016 | 35.11 | 35.17 | 35.17 | 35.17 | 78,311 | +0.10(+0.28%) |
May 26, 2016 | 35.04 | 35.10 | 35.02 | 35.07 | 69,344 | +0.04(+0.11%) |
May 25, 2016 | 34.98 | 35.12 | 34.97 | 35.04 | 124,493 | +0.07(+0.19%) |
May 24, 2016 | 34.60 | 35.01 | 34.60 | 34.97 | 182,873 | +0.46(+1.34%) |
May 23, 2016 | 34.55 | 34.60 | 34.50 | 34.51 | 108,525 | +0.00(+0.00%) |
May 20, 2016 | 34.63 | 34.68 | 34.47 | 34.51 | 107,736 | -0.04(-0.13%) |
May 19, 2016 | 34.35 | 34.57 | 34.26 | 34.55 | 121,893 | +0.06(+0.18%) |
May 18, 2016 | 34.66 | 34.75 | 34.28 | 34.49 | 277,983 | -0.26(-0.74%) |
May 17, 2016 | 35.22 | 35.22 | 34.65 | 34.75 | 488,549 | -0.55(-1.54%) |
May 16, 2016 | 35.15 | 35.37 | 35.10 | 35.30 | 98,907 | +0.18(+0.51%) |
May 13, 2016 | 35.44 | 35.50 | 35.06 | 35.12 | 327,037 | -0.37(-1.04%) |
May 12, 2016 | 35.45 | 35.58 | 35.32 | 35.49 | 126,733 | +0.17(+0.47%) |
May 11, 2016 | 35.53 | 35.60 | 35.30 | 35.32 | 166,290 | -0.32(-0.91%) |
May 10, 2016 | 35.27 | 35.64 | 35.27 | 35.64 | 237,014 | +0.44(+1.25%) |
May 09, 2016 | 35.20 | 35.35 | 35.15 | 35.20 | 107,633 | +0.07(+0.20%) |
May 06, 2016 | 34.81 | 35.15 | 34.81 | 35.13 | 180,826 | +0.26(+0.75%) |
May 05, 2016 | 35.01 | 35.08 | 34.81 | 34.87 | 103,525 | -0.07(-0.20%) |
May 04, 2016 | 34.82 | 35.02 | 34.75 | 34.94 | 834,340 | -0.04(-0.12%) |
May 03, 2016 | 35.01 | 35.12 | 34.88 | 34.98 | 612,464 | -0.21(-0.58%) |