Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.12 | 32.12 | 31.51 | 31.59 | 868,060 | -0.46(-1.44%) |
Jul 28, 2016 | 31.98 | 32.10 | 31.55 | 32.05 | 704,249 | +0.11(+0.34%) |
Jul 27, 2016 | 32.31 | 32.62 | 31.19 | 31.94 | 1,182,539 | -0.48(-1.48%) |
Jul 26, 2016 | 33.34 | 33.84 | 32.28 | 32.42 | 952,277 | -0.74(-2.23%) |
Jul 25, 2016 | 34.02 | 34.15 | 33.04 | 33.16 | 855,909 | -1.02(-2.98%) |
Jul 22, 2016 | 34.39 | 34.45 | 33.14 | 34.18 | 1,056,337 | -0.29(-0.84%) |
Jul 21, 2016 | 31.96 | 34.93 | 31.65 | 34.47 | 5,512,967 | +4.35(+14.44%) |
Jul 20, 2016 | 30.50 | 30.57 | 29.80 | 30.12 | 1,073,487 | -0.05(-0.17%) |
Jul 19, 2016 | 30.14 | 30.40 | 29.76 | 30.17 | 584,945 | -0.19(-0.63%) |
Jul 18, 2016 | 30.36 | 30.63 | 29.93 | 30.36 | 656,036 | -0.18(-0.59%) |
Jul 15, 2016 | 30.72 | 30.79 | 30.10 | 30.54 | 704,477 | +0.04(+0.13%) |
Jul 14, 2016 | 29.40 | 30.82 | 29.32 | 30.50 | 1,083,372 | +1.18(+4.02%) |
Jul 13, 2016 | 29.23 | 29.65 | 29.06 | 29.32 | 483,239 | +0.15(+0.51%) |
Jul 12, 2016 | 29.00 | 29.52 | 28.78 | 29.17 | 680,672 | +0.25(+0.86%) |
Jul 11, 2016 | 29.03 | 29.35 | 28.70 | 28.92 | 593,556 | -0.10(-0.34%) |
Jul 08, 2016 | 28.66 | 29.06 | 28.61 | 29.02 | 688,008 | +0.41(+1.43%) |
Jul 07, 2016 | 28.42 | 28.86 | 28.01 | 28.61 | 419,978 | +0.06(+0.21%) |
Jul 06, 2016 | 28.39 | 28.66 | 28.17 | 28.55 | 321,973 | -0.03(-0.10%) |
Jul 05, 2016 | 28.85 | 28.88 | 28.29 | 28.58 | 296,054 | -0.47(-1.62%) |
Jul 01, 2016 | 29.30 | 29.05 | 29.05 | 29.05 | 443,900 | -0.43(-1.46%) |
Jun 30, 2016 | 28.50 | 29.57 | 28.36 | 29.48 | 913,075 | +0.98(+3.44%) |
Jun 29, 2016 | 27.80 | 28.59 | 27.71 | 28.50 | 1,090,342 | +0.81(+2.93%) |
Jun 28, 2016 | 27.97 | 28.41 | 27.56 | 27.69 | 531,263 | +0.06(+0.22%) |
Jun 27, 2016 | 28.51 | 28.52 | 27.34 | 27.63 | 588,799 | -1.26(-4.36%) |
Jun 24, 2016 | 28.75 | 29.13 | 28.57 | 28.89 | 1,065,654 | -1.03(-3.44%) |
Jun 23, 2016 | 29.36 | 30.05 | 29.16 | 29.92 | 693,241 | +0.87(+2.99%) |
Jun 22, 2016 | 29.08 | 29.36 | 28.99 | 29.05 | 366,315 | -0.03(-0.10%) |
Jun 21, 2016 | 29.87 | 30.09 | 28.72 | 29.08 | 859,491 | -0.91(-3.03%) |
Jun 20, 2016 | 30.38 | 30.56 | 29.99 | 29.99 | 553,460 | +0.15(+0.50%) |
Jun 17, 2016 | 29.99 | 30.26 | 29.63 | 29.84 | 447,553 | -0.07(-0.23%) |
Jun 16, 2016 | 29.85 | 30.06 | 29.30 | 29.91 | 403,058 | -0.20(-0.66%) |
Jun 15, 2016 | 29.81 | 30.42 | 29.70 | 30.11 | 435,205 | +0.36(+1.21%) |
Jun 14, 2016 | 29.59 | 30.24 | 29.40 | 29.75 | 887,992 | +0.19(+0.64%) |
Jun 13, 2016 | 29.50 | 30.23 | 29.48 | 29.56 | 690,874 | +0.02(+0.07%) |
Jun 10, 2016 | 29.74 | 29.98 | 29.24 | 29.54 | 665,709 | -0.53(-1.76%) |
Jun 09, 2016 | 30.10 | 30.30 | 29.82 | 30.07 | 1,016,450 | -0.20(-0.66%) |
Jun 08, 2016 | 31.40 | 31.43 | 30.15 | 30.27 | 1,116,690 | -1.13(-3.60%) |
Jun 07, 2016 | 32.23 | 32.26 | 31.03 | 31.40 | 853,858 | -1.10(-3.38%) |
Jun 06, 2016 | 32.82 | 32.91 | 32.15 | 32.50 | 622,271 | -0.32(-0.98%) |
Jun 03, 2016 | 33.44 | 33.47 | 32.35 | 32.82 | 1,019,252 | -0.68(-2.03%) |
Jun 02, 2016 | 33.38 | 33.55 | 33.17 | 33.50 | 296,426 | +0.09(+0.27%) |
Jun 01, 2016 | 33.20 | 33.48 | 32.58 | 33.41 | 403,235 | +0.07(+0.21%) |
May 31, 2016 | 33.48 | 33.61 | 33.06 | 33.34 | 365,381 | -0.02(-0.06%) |
May 27, 2016 | 32.99 | 33.36 | 33.36 | 33.36 | 241,300 | +0.28(+0.85%) |
May 26, 2016 | 32.89 | 33.67 | 32.68 | 33.08 | 1,331,692 | +0.19(+0.58%) |
May 25, 2016 | 32.91 | 32.96 | 32.38 | 32.89 | 690,812 | +0.12(+0.37%) |
May 24, 2016 | 32.47 | 32.90 | 32.29 | 32.77 | 375,062 | +0.62(+1.93%) |
May 23, 2016 | 32.74 | 33.14 | 32.14 | 32.15 | 303,874 | -0.60(-1.83%) |
May 20, 2016 | 32.26 | 33.00 | 32.22 | 32.75 | 537,906 | +0.62(+1.93%) |
May 19, 2016 | 32.18 | 32.61 | 31.60 | 32.13 | 998,632 | -0.18(-0.56%) |
May 18, 2016 | 31.94 | 32.90 | 31.36 | 32.31 | 517,763 | +0.39(+1.22%) |
May 17, 2016 | 32.41 | 32.79 | 31.89 | 31.92 | 458,483 | -0.50(-1.54%) |
May 16, 2016 | 32.18 | 32.75 | 31.92 | 32.42 | 416,499 | +0.26(+0.81%) |
May 13, 2016 | 32.30 | 32.44 | 31.29 | 32.16 | 517,802 | -0.39(-1.20%) |
May 12, 2016 | 33.01 | 33.23 | 31.94 | 32.55 | 374,865 | -0.31(-0.94%) |
May 11, 2016 | 33.14 | 33.34 | 32.72 | 32.86 | 448,301 | -0.33(-0.99%) |
May 10, 2016 | 32.96 | 33.44 | 32.53 | 33.19 | 758,710 | +0.46(+1.41%) |
May 09, 2016 | 32.81 | 33.02 | 32.42 | 32.73 | 369,247 | -0.16(-0.49%) |
May 06, 2016 | 32.54 | 33.00 | 32.30 | 32.89 | 317,827 | +0.09(+0.27%) |
May 05, 2016 | 32.77 | 33.04 | 32.40 | 32.80 | 720,915 | +0.20(+0.61%) |
May 04, 2016 | 32.59 | 33.25 | 32.10 | 32.60 | 547,563 | -0.20(-0.61%) |
May 03, 2016 | 32.45 | 32.81 | 32.25 | 32.80 | 478,545 | +0.05(+0.15%) |