Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.18 | 36.60 | 35.95 | 36.60 | 15,673 | +0.33(+0.92%) |
Jul 28, 2016 | 36.18 | 36.41 | 36.11 | 36.27 | 12,858 | +0.05(+0.15%) |
Jul 27, 2016 | 36.60 | 36.83 | 36.18 | 36.21 | 30,134 | -0.19(-0.53%) |
Jul 26, 2016 | 36.34 | 36.73 | 36.31 | 36.40 | 18,187 | -0.04(-0.10%) |
Jul 25, 2016 | 36.44 | 36.83 | 36.18 | 36.44 | 23,369 | -0.36(-0.97%) |
Jul 22, 2016 | 36.99 | 36.99 | 36.57 | 36.80 | 29,251 | +0.06(+0.18%) |
Jul 21, 2016 | 36.83 | 37.28 | 36.63 | 36.73 | 35,679 | -0.32(-0.88%) |
Jul 20, 2016 | 36.83 | 37.15 | 36.34 | 37.06 | 23,428 | +0.23(+0.62%) |
Jul 19, 2016 | 36.60 | 36.83 | 36.34 | 36.83 | 17,992 | +0.32(+0.88%) |
Jul 18, 2016 | 36.25 | 36.80 | 36.18 | 36.50 | 23,944 | +0.26(+0.72%) |
Jul 15, 2016 | 36.41 | 37.06 | 36.18 | 36.25 | 31,109 | -0.39(-1.06%) |
Jul 14, 2016 | 36.67 | 37.32 | 36.28 | 36.63 | 21,995 | +0.55(+1.53%) |
Jul 13, 2016 | 36.60 | 36.64 | 35.73 | 36.08 | 23,219 | -0.36(-0.98%) |
Jul 12, 2016 | 35.76 | 36.80 | 35.69 | 36.44 | 53,021 | +1.27(+3.60%) |
Jul 11, 2016 | 35.56 | 35.69 | 35.05 | 35.17 | 72,607 | -0.16(-0.46%) |
Jul 08, 2016 | 35.34 | 35.60 | 34.85 | 35.34 | 59,580 | +0.49(+1.40%) |
Jul 07, 2016 | 35.04 | 35.95 | 34.69 | 34.85 | 53,851 | -0.13(-0.37%) |
Jul 06, 2016 | 34.82 | 34.98 | 34.30 | 34.98 | 59,085 | -0.06(-0.19%) |
Jul 05, 2016 | 35.37 | 35.37 | 34.17 | 35.04 | 83,947 | -0.52(-1.46%) |
Jul 01, 2016 | 35.94 | 35.56 | 35.56 | 35.56 | 81,055 | -0.25(-0.69%) |
Jun 30, 2016 | 35.66 | 36.09 | 34.98 | 35.81 | 125,773 | +0.15(+0.43%) |
Jun 29, 2016 | 35.84 | 35.94 | 35.35 | 35.66 | 83,800 | +0.56(+1.59%) |
Jun 28, 2016 | 34.76 | 36.03 | 33.92 | 35.10 | 65,684 | +1.58(+4.71%) |
Jun 27, 2016 | 34.70 | 34.70 | 33.02 | 33.52 | 107,621 | -1.18(-3.39%) |
Jun 24, 2016 | 34.70 | 36.00 | 34.51 | 34.70 | 121,643 | -1.58(-4.36%) |
Jun 23, 2016 | 35.90 | 36.28 | 35.35 | 36.28 | 42,347 | +0.81(+2.27%) |
Jun 22, 2016 | 35.94 | 36.03 | 35.25 | 35.47 | 55,514 | -0.15(-0.43%) |
Jun 21, 2016 | 34.67 | 35.69 | 34.39 | 35.63 | 70,233 | +1.05(+3.05%) |
Jun 20, 2016 | 35.63 | 35.63 | 34.48 | 34.57 | 29,289 | +0.09(+0.27%) |
Jun 17, 2016 | 34.51 | 35.19 | 34.20 | 34.48 | 29,736 | +0.37(+1.09%) |
Jun 16, 2016 | 33.74 | 34.29 | 32.99 | 34.11 | 17,833 | +0.00(+0.00%) |
Jun 15, 2016 | 33.92 | 34.26 | 32.99 | 34.11 | 34,759 | +0.15(+0.46%) |
Jun 14, 2016 | 34.11 | 34.11 | 32.53 | 33.95 | 47,286 | -0.19(-0.54%) |
Jun 13, 2016 | 34.11 | 34.66 | 33.49 | 34.14 | 29,116 | -0.19(-0.54%) |
Jun 10, 2016 | 35.72 | 35.72 | 34.20 | 34.32 | 50,469 | -1.73(-4.81%) |
Jun 09, 2016 | 35.59 | 36.18 | 35.32 | 36.06 | 28,805 | +0.28(+0.78%) |
Jun 08, 2016 | 36.83 | 36.83 | 35.66 | 35.78 | 84,124 | -0.56(-1.53%) |
Jun 07, 2016 | 36.15 | 36.52 | 36.15 | 36.34 | 73,691 | +0.19(+0.51%) |
Jun 06, 2016 | 35.53 | 36.33 | 35.25 | 36.15 | 65,508 | +1.08(+3.09%) |
Jun 03, 2016 | 35.25 | 35.62 | 34.76 | 35.07 | 55,090 | -0.15(-0.44%) |
Jun 02, 2016 | 35.01 | 35.32 | 34.70 | 35.22 | 48,872 | +0.22(+0.62%) |
Jun 01, 2016 | 33.83 | 35.09 | 33.67 | 35.01 | 55,247 | +1.02(+3.01%) |
May 31, 2016 | 33.92 | 34.73 | 33.64 | 33.98 | 58,532 | +0.12(+0.37%) |
May 27, 2016 | 33.55 | 33.86 | 33.86 | 33.86 | 45,579 | +0.34(+1.02%) |
May 26, 2016 | 34.23 | 34.23 | 33.30 | 33.52 | 39,064 | -0.50(-1.46%) |
May 25, 2016 | 34.17 | 34.45 | 33.84 | 34.01 | 74,847 | +0.37(+1.10%) |
May 24, 2016 | 34.45 | 34.48 | 33.55 | 33.64 | 125,874 | -0.53(-1.54%) |
May 23, 2016 | 34.39 | 34.39 | 33.49 | 34.17 | 86,995 | -0.15(-0.45%) |
May 20, 2016 | 34.17 | 34.42 | 33.46 | 34.32 | 131,516 | +0.90(+2.69%) |
May 19, 2016 | 32.53 | 33.89 | 32.22 | 33.43 | 86,153 | +0.62(+1.89%) |
May 18, 2016 | 33.89 | 34.05 | 32.65 | 32.81 | 27,481 | -0.87(-2.58%) |
May 17, 2016 | 33.67 | 34.20 | 33.21 | 33.67 | 51,833 | +0.25(+0.74%) |
May 16, 2016 | 32.87 | 33.52 | 32.84 | 33.43 | 78,885 | +1.27(+3.95%) |
May 13, 2016 | 32.31 | 32.74 | 31.91 | 32.16 | 24,182 | +0.00(+0.00%) |
May 12, 2016 | 32.06 | 32.84 | 31.79 | 32.16 | 48,763 | +0.22(+0.68%) |
May 11, 2016 | 31.44 | 32.34 | 30.82 | 31.94 | 91,263 | +0.50(+1.58%) |
May 10, 2016 | 30.98 | 32.22 | 30.98 | 31.44 | 21,467 | +0.03(+0.10%) |
May 09, 2016 | 32.53 | 32.53 | 30.39 | 31.41 | 59,584 | -0.53(-1.65%) |
May 06, 2016 | 32.50 | 32.50 | 31.75 | 31.94 | 17,150 | -0.34(-1.06%) |
May 05, 2016 | 32.22 | 32.78 | 31.96 | 32.28 | 35,316 | +0.71(+2.26%) |
May 04, 2016 | 31.60 | 31.88 | 30.82 | 31.57 | 23,753 | +0.46(+1.49%) |
May 03, 2016 | 31.47 | 31.47 | 30.36 | 31.10 | 46,718 | -0.53(-1.67%) |