Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 37.58 | 38.05 | 37.45 | 37.79 | 447,515 | +0.23(+0.61%) |
Jul 28, 2016 | 37.52 | 37.81 | 37.35 | 37.56 | 206,925 | +0.03(+0.08%) |
Jul 27, 2016 | 37.20 | 37.85 | 37.01 | 37.53 | 269,137 | +0.37(+1.00%) |
Jul 26, 2016 | 37.75 | 37.95 | 36.49 | 37.16 | 590,301 | -0.53(-1.41%) |
Jul 25, 2016 | 37.80 | 37.83 | 37.53 | 37.69 | 144,549 | -0.26(-0.69%) |
Jul 22, 2016 | 37.72 | 37.98 | 37.13 | 37.95 | 213,604 | +0.22(+0.58%) |
Jul 21, 2016 | 37.90 | 38.20 | 37.51 | 37.73 | 213,477 | -0.14(-0.37%) |
Jul 20, 2016 | 37.16 | 37.90 | 37.06 | 37.87 | 210,376 | +0.73(+1.97%) |
Jul 19, 2016 | 37.18 | 37.38 | 37.03 | 37.14 | 188,383 | -0.10(-0.27%) |
Jul 18, 2016 | 37.11 | 37.31 | 37.05 | 37.24 | 261,878 | +0.03(+0.08%) |
Jul 15, 2016 | 37.16 | 37.52 | 36.78 | 37.21 | 337,656 | +0.31(+0.84%) |
Jul 14, 2016 | 36.94 | 37.27 | 36.83 | 36.90 | 313,306 | +0.13(+0.35%) |
Jul 13, 2016 | 37.57 | 37.72 | 36.68 | 36.77 | 315,867 | -0.80(-2.13%) |
Jul 12, 2016 | 37.60 | 37.91 | 37.52 | 37.57 | 300,185 | +0.00(+0.00%) |
Jul 11, 2016 | 36.97 | 37.66 | 36.97 | 37.57 | 312,810 | +0.74(+2.01%) |
Jul 08, 2016 | 35.75 | 37.01 | 35.39 | 36.83 | 668,544 | +1.44(+4.07%) |
Jul 07, 2016 | 34.93 | 35.60 | 34.76 | 35.39 | 215,516 | +0.62(+1.78%) |
Jul 06, 2016 | 34.38 | 34.98 | 34.02 | 34.77 | 258,664 | +0.30(+0.87%) |
Jul 05, 2016 | 35.16 | 35.37 | 34.25 | 34.47 | 184,273 | -0.96(-2.71%) |
Jul 01, 2016 | 34.88 | 35.43 | 35.43 | 35.43 | 215,500 | +0.47(+1.34%) |
Jun 30, 2016 | 34.33 | 34.98 | 34.07 | 34.96 | 374,381 | +0.71(+2.07%) |
Jun 29, 2016 | 34.26 | 34.60 | 34.04 | 34.25 | 268,644 | +0.32(+0.94%) |
Jun 28, 2016 | 34.21 | 34.42 | 33.91 | 33.93 | 360,015 | +0.07(+0.21%) |
Jun 27, 2016 | 34.17 | 34.24 | 33.14 | 33.86 | 479,372 | -0.76(-2.20%) |
Jun 24, 2016 | 34.76 | 35.34 | 34.61 | 34.62 | 1,015,016 | -1.69(-4.65%) |
Jun 23, 2016 | 36.25 | 36.65 | 36.17 | 36.31 | 284,249 | +0.61(+1.71%) |
Jun 22, 2016 | 36.53 | 36.53 | 35.67 | 35.70 | 483,165 | -0.80(-2.19%) |
Jun 21, 2016 | 38.15 | 38.15 | 36.31 | 36.50 | 392,139 | -1.52(-4.00%) |
Jun 20, 2016 | 37.68 | 38.19 | 37.59 | 38.02 | 328,832 | +0.98(+2.65%) |
Jun 17, 2016 | 37.00 | 37.31 | 36.80 | 37.04 | 727,673 | +0.05(+0.14%) |
Jun 16, 2016 | 37.32 | 37.37 | 36.89 | 36.99 | 319,609 | -0.60(-1.60%) |
Jun 15, 2016 | 37.95 | 38.23 | 37.55 | 37.59 | 208,147 | -0.11(-0.29%) |
Jun 14, 2016 | 37.48 | 37.87 | 37.07 | 37.70 | 296,607 | +0.11(+0.29%) |
Jun 13, 2016 | 37.49 | 38.09 | 37.32 | 37.59 | 324,521 | -0.22(-0.58%) |
Jun 10, 2016 | 38.00 | 38.00 | 37.49 | 37.81 | 300,560 | -0.71(-1.84%) |
Jun 09, 2016 | 38.62 | 38.64 | 38.24 | 38.52 | 254,674 | -0.47(-1.21%) |
Jun 08, 2016 | 38.40 | 39.11 | 38.25 | 38.99 | 279,720 | +0.53(+1.38%) |
Jun 07, 2016 | 38.50 | 38.58 | 38.22 | 38.46 | 304,640 | +0.09(+0.23%) |
Jun 06, 2016 | 37.65 | 38.46 | 37.52 | 38.37 | 366,961 | +0.75(+1.99%) |
Jun 03, 2016 | 37.50 | 37.91 | 37.12 | 37.62 | 252,524 | +0.04(+0.11%) |
Jun 02, 2016 | 37.66 | 37.72 | 37.24 | 37.58 | 390,727 | -0.20(-0.53%) |
Jun 01, 2016 | 37.87 | 38.14 | 37.44 | 37.78 | 381,657 | -0.13(-0.34%) |
May 31, 2016 | 37.71 | 38.13 | 37.25 | 37.91 | 412,339 | +0.21(+0.56%) |
May 27, 2016 | 37.57 | 37.70 | 37.70 | 37.70 | 333,400 | +0.12(+0.32%) |
May 26, 2016 | 37.45 | 37.79 | 37.38 | 37.58 | 295,443 | +0.15(+0.40%) |
May 25, 2016 | 37.82 | 37.98 | 37.24 | 37.43 | 584,233 | -0.36(-0.95%) |
May 24, 2016 | 36.86 | 37.88 | 36.86 | 37.79 | 485,230 | +0.93(+2.52%) |
May 23, 2016 | 36.04 | 37.27 | 35.86 | 36.86 | 641,138 | +0.85(+2.36%) |
May 20, 2016 | 35.13 | 36.02 | 34.98 | 36.01 | 419,049 | +0.97(+2.77%) |
May 19, 2016 | 35.18 | 35.53 | 34.68 | 35.04 | 297,653 | -0.38(-1.07%) |
May 18, 2016 | 35.21 | 35.86 | 35.03 | 35.42 | 273,122 | +0.03(+0.08%) |
May 17, 2016 | 36.54 | 37.08 | 35.16 | 35.39 | 767,144 | -1.25(-3.41%) |
May 16, 2016 | 35.31 | 36.69 | 35.31 | 36.64 | 604,345 | +1.37(+3.88%) |
May 13, 2016 | 35.32 | 35.75 | 35.10 | 35.27 | 593,644 | -0.21(-0.59%) |
May 12, 2016 | 35.19 | 35.88 | 34.98 | 35.48 | 464,924 | +0.53(+1.52%) |
May 11, 2016 | 35.24 | 35.43 | 34.68 | 34.95 | 574,591 | -0.34(-0.96%) |
May 10, 2016 | 35.06 | 35.36 | 34.63 | 35.29 | 389,467 | +0.47(+1.35%) |
May 09, 2016 | 34.68 | 35.01 | 34.41 | 34.82 | 337,906 | +0.03(+0.09%) |
May 06, 2016 | 34.50 | 34.91 | 34.28 | 34.79 | 380,261 | +0.13(+0.38%) |
May 05, 2016 | 34.93 | 35.18 | 33.78 | 34.66 | 541,677 | -0.16(-0.46%) |
May 04, 2016 | 37.00 | 37.37 | 34.18 | 34.82 | 1,478,914 | -2.61(-6.97%) |
May 03, 2016 | 37.72 | 37.92 | 37.36 | 37.43 | 694,385 | -0.42(-1.11%) |