Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.54 | 32.92 | 32.54 | 32.85 | 5,395 | -0.01(-0.04%) |
Jul 28, 2016 | 32.70 | 32.86 | 32.60 | 32.86 | 2,986 | +0.07(+0.22%) |
Jul 27, 2016 | 33.00 | 33.00 | 32.66 | 32.79 | 3,244 | +0.15(+0.46%) |
Jul 26, 2016 | 32.43 | 32.64 | 32.43 | 32.64 | 5,108 | +0.09(+0.27%) |
Jul 25, 2016 | 32.69 | 32.69 | 32.51 | 32.55 | 6,377 | -0.14(-0.42%) |
Jul 22, 2016 | 32.46 | 32.70 | 32.43 | 32.69 | 23,823 | +0.24(+0.75%) |
Jul 21, 2016 | 32.44 | 32.47 | 32.43 | 32.44 | 4,320 | -0.17(-0.51%) |
Jul 20, 2016 | 32.41 | 32.61 | 32.41 | 32.61 | 6,235 | +0.28(+0.85%) |
Jul 19, 2016 | 32.52 | 32.52 | 32.29 | 32.34 | 4,992 | -0.19(-0.57%) |
Jul 18, 2016 | 32.44 | 32.54 | 32.44 | 32.52 | 5,071 | +0.25(+0.78%) |
Jul 15, 2016 | 31.90 | 32.31 | 31.90 | 32.27 | 2,751 | +0.14(+0.45%) |
Jul 14, 2016 | 32.39 | 32.39 | 32.08 | 32.13 | 133,869 | +0.48(+1.51%) |
Jul 13, 2016 | 31.67 | 31.71 | 31.53 | 31.65 | 18,993 | -0.22(-0.68%) |
Jul 12, 2016 | 31.67 | 31.94 | 31.67 | 31.87 | 91,568 | +0.93(+3.01%) |
Jul 11, 2016 | 30.70 | 30.97 | 30.70 | 30.94 | 2,562 | +0.38(+1.26%) |
Jul 08, 2016 | 30.26 | 30.65 | 29.80 | 30.55 | 100,877 | +0.75(+2.53%) |
Jul 07, 2016 | 29.57 | 30.00 | 29.57 | 29.80 | 3,689 | +0.25(+0.85%) |
Jul 06, 2016 | 29.13 | 29.55 | 28.84 | 29.55 | 4,600 | +0.19(+0.66%) |
Jul 05, 2016 | 29.71 | 29.71 | 29.12 | 29.35 | 4,095 | -0.78(-2.58%) |
Jul 01, 2016 | 30.20 | 30.13 | 30.13 | 30.13 | 3,820 | -0.15(-0.50%) |
Jun 30, 2016 | 29.80 | 30.28 | 29.59 | 30.28 | 6,156 | +0.60(+2.04%) |
Jun 29, 2016 | 29.35 | 29.70 | 29.09 | 29.68 | 8,585 | +0.80(+2.77%) |
Jun 28, 2016 | 28.88 | 28.97 | 28.61 | 28.88 | 7,388 | +0.40(+1.40%) |
Jun 27, 2016 | 29.89 | 29.89 | 28.40 | 28.48 | 12,291 | -1.88(-6.21%) |
Jun 24, 2016 | 31.00 | 31.28 | 30.37 | 30.37 | 14,664 | -2.73(-8.25%) |
Jun 23, 2016 | 32.65 | 33.10 | 32.65 | 33.10 | 5,675 | +0.93(+2.89%) |
Jun 22, 2016 | 32.08 | 32.41 | 32.08 | 32.17 | 7,028 | +0.03(+0.10%) |
Jun 21, 2016 | 32.03 | 32.17 | 31.98 | 32.13 | 5,608 | -0.05(-0.16%) |
Jun 20, 2016 | 32.60 | 32.60 | 32.18 | 32.18 | 3,054 | +0.43(+1.37%) |
Jun 17, 2016 | 31.77 | 32.09 | 31.74 | 31.75 | 4,749 | +0.09(+0.29%) |
Jun 16, 2016 | 31.44 | 31.66 | 31.13 | 31.66 | 3,070 | -0.05(-0.16%) |
Jun 15, 2016 | 31.63 | 32.12 | 31.63 | 31.71 | 3,783 | +0.19(+0.61%) |
Jun 14, 2016 | 31.94 | 32.13 | 31.45 | 31.52 | 7,299 | -0.66(-2.04%) |
Jun 13, 2016 | 32.29 | 32.55 | 32.12 | 32.17 | 5,226 | -0.27(-0.85%) |
Jun 10, 2016 | 32.80 | 32.80 | 32.45 | 32.45 | 4,198 | -0.80(-2.40%) |
Jun 09, 2016 | 33.26 | 33.27 | 33.15 | 33.25 | 2,528 | -0.54(-1.60%) |
Jun 08, 2016 | 33.81 | 33.86 | 33.79 | 33.79 | 6,696 | -0.07(-0.20%) |
Jun 07, 2016 | 34.16 | 34.16 | 33.86 | 33.86 | 3,202 | -0.27(-0.78%) |
Jun 06, 2016 | 33.66 | 34.29 | 33.66 | 34.12 | 41,403 | +0.56(+1.66%) |
Jun 03, 2016 | 33.34 | 33.66 | 33.13 | 33.56 | 3,672 | -0.71(-2.06%) |
Jun 02, 2016 | 34.08 | 34.27 | 34.08 | 34.27 | 2,546 | -0.03(-0.10%) |
Jun 01, 2016 | 33.76 | 34.39 | 33.68 | 34.30 | 43,857 | -0.04(-0.12%) |
May 31, 2016 | 34.28 | 34.49 | 34.21 | 34.35 | 3,679 | +0.06(+0.17%) |
May 27, 2016 | 33.93 | 34.29 | 34.29 | 34.29 | 4,445 | +0.39(+1.15%) |
May 26, 2016 | 34.06 | 34.06 | 33.90 | 33.90 | 2,555 | -0.20(-0.59%) |
May 25, 2016 | 34.11 | 34.21 | 34.01 | 34.10 | 10,643 | +0.49(+1.46%) |
May 24, 2016 | 33.23 | 33.64 | 33.23 | 33.61 | 3,924 | +0.82(+2.51%) |
May 23, 2016 | 32.69 | 32.81 | 32.69 | 32.78 | 2,749 | +0.06(+0.18%) |
May 20, 2016 | 32.37 | 32.91 | 32.37 | 32.72 | 4,409 | +0.52(+1.63%) |
May 19, 2016 | 32.54 | 32.54 | 32.08 | 32.20 | 3,243 | -0.49(-1.49%) |
May 18, 2016 | 32.63 | 32.79 | 32.54 | 32.69 | 3,102 | +0.81(+2.54%) |
May 17, 2016 | 32.05 | 32.23 | 31.83 | 31.87 | 4,980 | -0.12(-0.36%) |
May 16, 2016 | 32.12 | 32.17 | 31.95 | 31.99 | 3,763 | +0.22(+0.71%) |
May 13, 2016 | 32.22 | 32.33 | 31.73 | 31.77 | 4,000 | -0.57(-1.75%) |
May 12, 2016 | 32.31 | 32.42 | 32.04 | 32.33 | 4,146 | -0.01(-0.03%) |
May 11, 2016 | 32.75 | 32.82 | 32.34 | 32.34 | 3,170 | -0.52(-1.60%) |
May 10, 2016 | 32.62 | 32.88 | 32.62 | 32.87 | 4,271 | +0.76(+2.36%) |
May 09, 2016 | 32.07 | 32.22 | 32.07 | 32.11 | 3,450 | +0.06(+0.18%) |
May 06, 2016 | 31.93 | 32.05 | 31.59 | 32.05 | 4,176 | +0.11(+0.34%) |
May 05, 2016 | 32.16 | 32.16 | 31.84 | 31.94 | 4,487 | -0.08(-0.26%) |
May 04, 2016 | 32.19 | 32.25 | 31.85 | 32.02 | 32,519 | -0.51(-1.56%) |
May 03, 2016 | 32.58 | 32.61 | 32.17 | 32.53 | 3,855 | -0.81(-2.42%) |