Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.40 | 32.72 | 32.27 | 32.60 | 1,251,896 | -0.01(-0.02%) |
Jul 28, 2016 | 32.41 | 32.71 | 32.20 | 32.61 | 725,481 | +0.11(+0.35%) |
Jul 27, 2016 | 32.34 | 32.63 | 32.21 | 32.50 | 1,160,079 | +0.15(+0.48%) |
Jul 26, 2016 | 31.97 | 32.37 | 31.87 | 32.34 | 847,363 | +0.26(+0.80%) |
Jul 25, 2016 | 32.00 | 32.18 | 31.89 | 32.09 | 912,052 | +0.10(+0.32%) |
Jul 22, 2016 | 32.02 | 32.08 | 31.72 | 31.99 | 2,091,214 | +0.11(+0.35%) |
Jul 21, 2016 | 31.88 | 32.46 | 31.64 | 31.87 | 1,697,363 | +0.13(+0.41%) |
Jul 20, 2016 | 31.64 | 31.81 | 31.13 | 31.74 | 1,781,782 | +0.33(+1.06%) |
Jul 19, 2016 | 31.30 | 31.83 | 31.11 | 31.41 | 1,398,802 | -0.18(-0.56%) |
Jul 18, 2016 | 31.36 | 31.62 | 31.15 | 31.59 | 899,117 | +0.23(+0.72%) |
Jul 15, 2016 | 31.33 | 31.55 | 31.01 | 31.36 | 1,079,935 | +0.37(+1.21%) |
Jul 14, 2016 | 31.11 | 31.25 | 30.92 | 30.99 | 1,197,105 | +0.46(+1.50%) |
Jul 13, 2016 | 30.72 | 30.95 | 30.37 | 30.53 | 1,026,069 | -0.38(-1.23%) |
Jul 12, 2016 | 30.29 | 31.07 | 30.25 | 30.91 | 1,207,972 | +1.09(+3.66%) |
Jul 11, 2016 | 30.09 | 30.26 | 29.74 | 29.82 | 946,875 | +0.10(+0.34%) |
Jul 08, 2016 | 29.61 | 30.01 | 29.07 | 29.72 | 1,277,358 | +0.65(+2.25%) |
Jul 07, 2016 | 28.47 | 29.08 | 28.47 | 29.07 | 1,963,356 | +0.63(+2.21%) |
Jul 06, 2016 | 27.66 | 28.49 | 27.50 | 28.44 | 2,027,728 | +0.43(+1.53%) |
Jul 05, 2016 | 28.44 | 28.46 | 27.75 | 28.01 | 1,451,443 | -0.87(-3.02%) |
Jul 01, 2016 | 28.98 | 28.88 | 28.88 | 28.88 | 1,201,393 | -0.40(-1.36%) |
Jun 30, 2016 | 28.85 | 29.29 | 28.52 | 29.28 | 2,827,186 | +0.49(+1.69%) |
Jun 29, 2016 | 28.26 | 28.81 | 27.87 | 28.79 | 1,583,719 | +0.83(+2.95%) |
Jun 28, 2016 | 28.14 | 28.37 | 27.65 | 27.97 | 2,105,383 | +0.17(+0.60%) |
Jun 27, 2016 | 28.04 | 28.21 | 27.52 | 27.80 | 2,523,712 | -1.11(-3.85%) |
Jun 24, 2016 | 29.56 | 29.97 | 28.57 | 28.91 | 3,353,994 | -3.01(-9.43%) |
Jun 23, 2016 | 31.71 | 31.93 | 31.54 | 31.92 | 1,097,695 | +0.79(+2.55%) |
Jun 22, 2016 | 31.05 | 31.37 | 31.05 | 31.13 | 825,017 | +0.13(+0.42%) |
Jun 21, 2016 | 31.26 | 31.40 | 30.83 | 31.00 | 609,682 | -0.14(-0.46%) |
Jun 20, 2016 | 31.48 | 31.73 | 31.11 | 31.14 | 780,955 | +0.37(+1.19%) |
Jun 17, 2016 | 30.78 | 31.20 | 30.66 | 30.78 | 1,843,271 | +0.04(+0.13%) |
Jun 16, 2016 | 30.43 | 30.75 | 30.05 | 30.73 | 916,923 | -0.02(-0.06%) |
Jun 15, 2016 | 30.63 | 31.28 | 30.56 | 30.75 | 1,229,317 | +0.37(+1.23%) |
Jun 14, 2016 | 30.70 | 30.88 | 30.19 | 30.38 | 1,322,014 | -0.53(-1.70%) |
Jun 13, 2016 | 31.08 | 31.51 | 30.86 | 30.91 | 1,431,518 | -0.35(-1.13%) |
Jun 10, 2016 | 31.48 | 31.52 | 31.15 | 31.26 | 1,442,941 | -0.81(-2.53%) |
Jun 09, 2016 | 32.43 | 32.43 | 31.93 | 32.07 | 1,512,414 | -0.56(-1.72%) |
Jun 08, 2016 | 32.70 | 32.83 | 32.57 | 32.63 | 1,010,670 | -0.08(-0.25%) |
Jun 07, 2016 | 33.35 | 33.35 | 32.72 | 32.72 | 1,448,893 | -0.51(-1.55%) |
Jun 06, 2016 | 32.78 | 33.50 | 32.66 | 33.23 | 1,623,783 | +0.50(+1.54%) |
Jun 03, 2016 | 32.28 | 32.88 | 32.04 | 32.73 | 3,072,022 | -0.73(-2.19%) |
Jun 02, 2016 | 33.08 | 33.46 | 33.07 | 33.46 | 1,216,992 | +0.22(+0.66%) |
Jun 01, 2016 | 32.73 | 33.31 | 32.44 | 33.24 | 1,187,762 | +0.08(+0.25%) |
May 31, 2016 | 32.83 | 33.23 | 32.79 | 33.16 | 2,479,206 | +0.40(+1.23%) |
May 27, 2016 | 32.18 | 32.76 | 32.76 | 32.76 | 1,652,401 | +0.54(+1.67%) |
May 26, 2016 | 32.11 | 32.23 | 31.82 | 32.22 | 1,125,192 | +0.11(+0.33%) |
May 25, 2016 | 31.93 | 32.28 | 31.73 | 32.11 | 780,851 | +0.44(+1.38%) |
May 24, 2016 | 31.21 | 31.68 | 31.09 | 31.67 | 1,059,202 | +0.73(+2.37%) |
May 23, 2016 | 30.99 | 31.09 | 30.80 | 30.94 | 1,139,032 | -0.04(-0.13%) |
May 20, 2016 | 30.63 | 31.20 | 30.63 | 30.98 | 1,121,333 | +0.48(+1.59%) |
May 19, 2016 | 30.90 | 31.15 | 30.10 | 30.50 | 1,070,141 | -0.61(-1.96%) |
May 18, 2016 | 30.06 | 31.32 | 30.05 | 31.11 | 1,931,848 | +1.06(+3.54%) |
May 17, 2016 | 29.89 | 30.37 | 29.72 | 30.04 | 1,016,839 | +0.02(+0.06%) |
May 16, 2016 | 29.89 | 30.31 | 29.80 | 30.02 | 830,949 | +0.21(+0.71%) |
May 13, 2016 | 30.28 | 30.75 | 29.70 | 29.81 | 867,473 | -0.52(-1.72%) |
May 12, 2016 | 30.52 | 30.76 | 29.97 | 30.33 | 1,441,715 | +0.04(+0.14%) |
May 11, 2016 | 30.86 | 30.91 | 30.24 | 30.29 | 1,349,757 | -0.61(-1.99%) |
May 10, 2016 | 30.07 | 30.94 | 29.94 | 30.91 | 1,396,764 | +1.12(+3.77%) |
May 09, 2016 | 29.98 | 30.23 | 29.71 | 29.78 | 1,169,195 | -0.25(-0.85%) |
May 06, 2016 | 29.85 | 30.18 | 29.60 | 30.04 | 1,240,569 | -0.13(-0.43%) |
May 05, 2016 | 30.24 | 30.37 | 29.78 | 30.17 | 1,003,862 | -0.02(-0.06%) |
May 04, 2016 | 30.16 | 30.65 | 29.76 | 30.18 | 2,002,202 | -0.19(-0.62%) |
May 03, 2016 | 30.78 | 30.78 | 29.99 | 30.37 | 982,216 | -0.85(-2.73%) |