Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.79 | 37.11 | 35.65 | 35.92 | 864,492 | -1.14(-3.06%) |
Jul 28, 2016 | 39.46 | 39.67 | 37.03 | 37.05 | 852,179 | -2.97(-7.42%) |
Jul 27, 2016 | 40.23 | 40.68 | 39.76 | 40.02 | 531,575 | +0.06(+0.15%) |
Jul 26, 2016 | 39.33 | 40.08 | 39.03 | 39.96 | 512,572 | +0.72(+1.84%) |
Jul 25, 2016 | 39.49 | 39.92 | 39.21 | 39.24 | 290,382 | -0.38(-0.95%) |
Jul 22, 2016 | 39.37 | 39.77 | 39.04 | 39.62 | 264,125 | +0.24(+0.60%) |
Jul 21, 2016 | 39.52 | 39.85 | 39.09 | 39.38 | 148,232 | -0.09(-0.23%) |
Jul 20, 2016 | 39.03 | 39.68 | 38.93 | 39.47 | 275,442 | +0.45(+1.16%) |
Jul 19, 2016 | 39.48 | 39.62 | 38.97 | 39.01 | 203,907 | -0.40(-1.03%) |
Jul 18, 2016 | 39.54 | 39.63 | 39.02 | 39.42 | 176,341 | -0.13(-0.32%) |
Jul 15, 2016 | 39.49 | 39.73 | 38.83 | 39.55 | 334,866 | +0.27(+0.68%) |
Jul 14, 2016 | 39.77 | 39.82 | 39.24 | 39.28 | 385,037 | -0.26(-0.65%) |
Jul 13, 2016 | 39.71 | 40.16 | 39.14 | 39.54 | 469,012 | +0.10(+0.25%) |
Jul 12, 2016 | 38.97 | 39.61 | 38.81 | 39.44 | 324,738 | +0.69(+1.78%) |
Jul 11, 2016 | 38.66 | 38.79 | 38.02 | 38.75 | 533,836 | -0.64(-1.63%) |
Jul 08, 2016 | 38.83 | 39.88 | 38.42 | 39.39 | 801,664 | +0.97(+2.52%) |
Jul 07, 2016 | 37.92 | 38.49 | 37.76 | 38.42 | 481,462 | +0.42(+1.12%) |
Jul 06, 2016 | 36.88 | 38.00 | 36.62 | 38.00 | 419,645 | +1.00(+2.69%) |
Jul 05, 2016 | 37.20 | 37.20 | 36.49 | 37.00 | 221,665 | -0.41(-1.11%) |
Jul 01, 2016 | 37.16 | 37.42 | 37.42 | 37.42 | 222,703 | +0.37(+0.99%) |
Jun 30, 2016 | 36.66 | 37.13 | 35.96 | 37.05 | 287,611 | +0.59(+1.62%) |
Jun 29, 2016 | 35.84 | 36.62 | 35.84 | 36.46 | 286,767 | +1.18(+3.36%) |
Jun 28, 2016 | 35.13 | 35.72 | 34.87 | 35.27 | 335,555 | +0.68(+1.97%) |
Jun 27, 2016 | 35.52 | 35.70 | 34.27 | 34.59 | 525,872 | -1.28(-3.58%) |
Jun 24, 2016 | 35.59 | 36.35 | 37.19 | 35.88 | 460,289 | -1.31(-3.53%) |
Jun 23, 2016 | 36.71 | 37.22 | 36.20 | 37.19 | 210,006 | +1.02(+2.81%) |
Jun 22, 2016 | 36.59 | 37.14 | 36.13 | 36.17 | 180,684 | -0.41(-1.13%) |
Jun 21, 2016 | 37.33 | 37.39 | 35.84 | 36.59 | 226,239 | -0.31(-0.83%) |
Jun 20, 2016 | 37.07 | 37.53 | 36.84 | 36.89 | 274,714 | +0.41(+1.14%) |
Jun 17, 2016 | 35.87 | 36.81 | 35.48 | 36.48 | 493,746 | +0.72(+2.01%) |
Jun 16, 2016 | 35.44 | 35.81 | 35.09 | 35.76 | 218,101 | +0.01(+0.03%) |
Jun 15, 2016 | 35.63 | 36.19 | 35.32 | 35.75 | 302,313 | +0.39(+1.12%) |
Jun 14, 2016 | 35.45 | 35.82 | 35.08 | 35.35 | 297,809 | -0.21(-0.58%) |
Jun 13, 2016 | 36.47 | 36.55 | 35.46 | 35.56 | 402,615 | -1.12(-3.04%) |
Jun 10, 2016 | 37.35 | 37.41 | 36.62 | 36.68 | 202,386 | -1.12(-2.95%) |
Jun 09, 2016 | 37.61 | 37.87 | 37.30 | 37.79 | 268,165 | +0.13(+0.34%) |
Jun 08, 2016 | 37.47 | 38.05 | 37.32 | 37.66 | 387,580 | +0.31(+0.82%) |
Jun 07, 2016 | 36.36 | 37.80 | 36.15 | 37.36 | 355,551 | +1.05(+2.88%) |
Jun 06, 2016 | 36.11 | 36.56 | 35.98 | 36.31 | 202,597 | +0.14(+0.38%) |
Jun 03, 2016 | 35.68 | 36.44 | 35.08 | 36.17 | 316,693 | +0.42(+1.19%) |
Jun 02, 2016 | 36.03 | 36.10 | 35.64 | 35.75 | 381,312 | -0.47(-1.31%) |
Jun 01, 2016 | 35.75 | 36.34 | 35.49 | 36.22 | 304,046 | +0.21(+0.58%) |
May 31, 2016 | 36.08 | 36.34 | 35.79 | 36.01 | 360,766 | -0.21(-0.57%) |
May 27, 2016 | 35.99 | 36.22 | 36.22 | 36.22 | 286,839 | +0.33(+0.91%) |
May 26, 2016 | 35.99 | 36.25 | 35.63 | 35.90 | 321,104 | -0.10(-0.27%) |
May 25, 2016 | 35.79 | 36.02 | 35.33 | 35.99 | 492,352 | +0.31(+0.86%) |
May 24, 2016 | 34.26 | 36.08 | 34.26 | 35.69 | 415,670 | +1.85(+5.45%) |
May 23, 2016 | 34.33 | 34.53 | 33.78 | 33.84 | 210,002 | -0.47(-1.38%) |
May 20, 2016 | 33.81 | 34.43 | 33.77 | 34.32 | 275,181 | +0.62(+1.85%) |
May 19, 2016 | 33.51 | 33.82 | 33.28 | 33.69 | 300,192 | -0.05(-0.15%) |
May 18, 2016 | 34.16 | 34.91 | 33.52 | 33.74 | 348,732 | -0.54(-1.58%) |
May 17, 2016 | 34.28 | 35.42 | 34.03 | 34.29 | 913,191 | +0.80(+2.39%) |
May 16, 2016 | 33.24 | 33.69 | 33.19 | 33.49 | 431,058 | +0.26(+0.77%) |
May 13, 2016 | 33.01 | 33.77 | 32.93 | 33.23 | 523,452 | +0.21(+0.63%) |
May 12, 2016 | 33.29 | 33.41 | 32.61 | 33.02 | 650,915 | -0.16(-0.48%) |
May 11, 2016 | 33.46 | 33.73 | 32.91 | 33.18 | 874,495 | -0.46(-1.38%) |
May 10, 2016 | 33.47 | 33.67 | 32.99 | 33.65 | 709,005 | +0.42(+1.28%) |
May 09, 2016 | 32.48 | 33.53 | 32.32 | 33.22 | 459,678 | +0.81(+2.50%) |
May 06, 2016 | 32.76 | 33.07 | 32.06 | 32.41 | 488,865 | -0.30(-0.91%) |
May 05, 2016 | 32.88 | 33.17 | 32.49 | 32.71 | 603,952 | -0.11(-0.33%) |
May 04, 2016 | 32.69 | 33.01 | 32.09 | 32.82 | 513,299 | -0.20(-0.60%) |
May 03, 2016 | 33.13 | 33.43 | 32.59 | 33.01 | 560,926 | -0.50(-1.50%) |