Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.43 | 33.55 | 32.68 | 33.31 | 696,274 | -0.14(-0.40%) |
Jul 28, 2016 | 33.56 | 33.86 | 33.37 | 33.45 | 725,976 | +0.00(+0.00%) |
Jul 27, 2016 | 31.73 | 33.91 | 31.25 | 33.45 | 2,294,067 | +3.55(+11.89%) |
Jul 26, 2016 | 29.45 | 29.96 | 29.43 | 29.90 | 702,956 | +0.48(+1.64%) |
Jul 25, 2016 | 29.34 | 29.61 | 28.97 | 29.41 | 829,013 | -0.09(-0.32%) |
Jul 22, 2016 | 29.48 | 29.60 | 29.22 | 29.51 | 330,594 | +0.05(+0.17%) |
Jul 21, 2016 | 29.47 | 29.83 | 29.41 | 29.46 | 404,204 | +0.07(+0.23%) |
Jul 20, 2016 | 29.35 | 29.69 | 29.18 | 29.39 | 421,715 | +0.03(+0.12%) |
Jul 19, 2016 | 29.68 | 29.80 | 29.31 | 29.35 | 485,698 | -0.39(-1.31%) |
Jul 18, 2016 | 29.84 | 29.98 | 29.69 | 29.74 | 608,368 | -0.27(-0.90%) |
Jul 15, 2016 | 30.07 | 30.46 | 29.85 | 30.01 | 633,439 | +0.27(+0.91%) |
Jul 14, 2016 | 29.85 | 29.99 | 29.70 | 29.74 | 617,908 | +0.25(+0.86%) |
Jul 13, 2016 | 29.59 | 29.62 | 29.28 | 29.49 | 472,644 | +0.04(+0.14%) |
Jul 12, 2016 | 29.10 | 29.56 | 29.05 | 29.45 | 571,520 | +0.70(+2.44%) |
Jul 11, 2016 | 28.31 | 28.87 | 28.31 | 28.75 | 615,186 | +0.62(+2.20%) |
Jul 08, 2016 | 28.36 | 28.88 | 28.88 | 28.13 | 990,815 | -0.75(-2.61%) |
Jul 07, 2016 | 29.29 | 29.63 | 28.68 | 28.88 | 793,345 | -0.36(-1.22%) |
Jul 06, 2016 | 28.82 | 29.25 | 28.43 | 29.24 | 561,527 | +0.43(+1.50%) |
Jul 05, 2016 | 29.56 | 29.73 | 28.69 | 28.80 | 526,509 | -0.92(-3.10%) |
Jul 01, 2016 | 29.50 | 29.73 | 29.73 | 29.73 | 456,750 | +0.10(+0.34%) |
Jun 30, 2016 | 28.91 | 29.64 | 28.60 | 29.63 | 739,519 | +0.64(+2.20%) |
Jun 29, 2016 | 28.63 | 28.99 | 28.43 | 28.99 | 757,826 | +0.81(+2.88%) |
Jun 28, 2016 | 28.59 | 28.64 | 28.04 | 28.18 | 729,456 | -0.03(-0.09%) |
Jun 27, 2016 | 29.49 | 29.50 | 27.81 | 28.20 | 933,433 | -1.35(-4.58%) |
Jun 24, 2016 | 29.86 | 30.17 | 29.55 | 29.55 | 1,183,670 | -1.75(-5.58%) |
Jun 23, 2016 | 31.13 | 31.31 | 30.93 | 31.30 | 430,274 | +0.63(+2.04%) |
Jun 22, 2016 | 31.04 | 31.28 | 30.63 | 30.68 | 387,669 | -0.30(-0.97%) |
Jun 21, 2016 | 31.26 | 31.26 | 30.71 | 30.98 | 402,361 | -0.18(-0.59%) |
Jun 20, 2016 | 31.44 | 31.50 | 31.09 | 31.16 | 376,429 | +0.45(+1.47%) |
Jun 17, 2016 | 30.57 | 30.95 | 30.47 | 30.71 | 508,696 | +0.10(+0.33%) |
Jun 16, 2016 | 30.48 | 30.61 | 29.99 | 30.61 | 532,611 | -0.12(-0.38%) |
Jun 15, 2016 | 31.02 | 31.40 | 30.71 | 30.73 | 446,105 | -0.20(-0.65%) |
Jun 14, 2016 | 30.73 | 30.94 | 30.57 | 30.93 | 588,480 | +0.07(+0.22%) |
Jun 13, 2016 | 31.40 | 31.53 | 30.81 | 30.86 | 432,382 | -0.79(-2.48%) |
Jun 10, 2016 | 31.81 | 31.87 | 31.28 | 31.65 | 295,924 | -0.40(-1.25%) |
Jun 09, 2016 | 32.59 | 32.64 | 31.97 | 32.05 | 279,901 | -0.79(-2.42%) |
Jun 08, 2016 | 32.57 | 32.92 | 32.55 | 32.84 | 622,106 | +0.32(+0.98%) |
Jun 07, 2016 | 32.16 | 32.66 | 32.02 | 32.52 | 582,077 | +0.53(+1.65%) |
Jun 06, 2016 | 31.95 | 32.40 | 31.87 | 32.00 | 458,063 | +0.24(+0.76%) |
Jun 03, 2016 | 32.48 | 32.54 | 31.71 | 31.75 | 742,286 | -0.63(-1.94%) |
Jun 02, 2016 | 32.16 | 32.42 | 32.05 | 32.38 | 502,312 | +0.18(+0.57%) |
Jun 01, 2016 | 32.23 | 32.31 | 31.95 | 32.20 | 366,211 | -0.11(-0.34%) |
May 31, 2016 | 32.62 | 32.67 | 31.98 | 32.31 | 811,023 | -0.20(-0.62%) |
May 27, 2016 | 32.10 | 32.51 | 32.51 | 32.51 | 546,846 | +0.32(+0.99%) |
May 26, 2016 | 32.21 | 32.40 | 32.02 | 32.19 | 375,413 | +0.18(+0.55%) |
May 25, 2016 | 32.14 | 32.39 | 32.01 | 32.01 | 504,196 | -0.08(-0.23%) |
May 24, 2016 | 31.84 | 32.34 | 31.80 | 32.09 | 599,270 | +0.39(+1.24%) |
May 23, 2016 | 31.77 | 32.01 | 31.49 | 31.70 | 436,206 | -0.08(-0.24%) |
May 20, 2016 | 31.06 | 31.78 | 31.06 | 31.77 | 779,498 | +0.86(+2.79%) |
May 19, 2016 | 30.57 | 30.97 | 30.37 | 30.91 | 408,442 | +0.08(+0.24%) |
May 18, 2016 | 31.18 | 31.54 | 30.76 | 30.83 | 469,973 | -0.36(-1.15%) |
May 17, 2016 | 31.35 | 31.60 | 31.08 | 31.19 | 488,568 | -0.30(-0.96%) |
May 16, 2016 | 31.36 | 31.85 | 31.04 | 31.49 | 429,521 | +0.38(+1.21%) |
May 13, 2016 | 31.33 | 31.48 | 30.92 | 31.12 | 542,695 | -0.40(-1.27%) |
May 12, 2016 | 32.12 | 32.16 | 31.28 | 31.52 | 534,537 | -0.21(-0.66%) |
May 11, 2016 | 31.37 | 32.16 | 31.33 | 31.73 | 590,241 | +0.38(+1.20%) |
May 10, 2016 | 31.07 | 31.44 | 31.01 | 31.35 | 412,714 | +0.42(+1.35%) |
May 09, 2016 | 31.18 | 31.34 | 30.65 | 30.93 | 713,768 | -0.43(-1.36%) |
May 06, 2016 | 30.70 | 31.52 | 30.57 | 31.36 | 1,038,039 | +0.55(+1.79%) |
May 05, 2016 | 31.27 | 31.43 | 30.81 | 30.81 | 453,484 | -0.33(-1.07%) |
May 04, 2016 | 31.14 | 31.28 | 30.74 | 31.14 | 674,375 | -0.04(-0.13%) |
May 03, 2016 | 32.19 | 32.47 | 30.77 | 31.19 | 796,166 | -1.28(-3.94%) |