Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.30 | 32.48 | 32.29 | 32.46 | 26,859 | +0.35(+1.08%) |
Jul 28, 2016 | 32.13 | 32.13 | 31.99 | 32.12 | 18,540 | -0.07(-0.21%) |
Jul 27, 2016 | 32.23 | 32.28 | 31.97 | 32.18 | 19,434 | +0.12(+0.38%) |
Jul 26, 2016 | 32.02 | 32.08 | 31.97 | 32.06 | 12,960 | +0.17(+0.52%) |
Jul 25, 2016 | 32.02 | 32.02 | 31.85 | 31.90 | 26,811 | -0.12(-0.38%) |
Jul 22, 2016 | 31.99 | 32.03 | 31.93 | 32.02 | 54,764 | +0.08(+0.24%) |
Jul 21, 2016 | 31.96 | 32.07 | 31.90 | 31.94 | 22,809 | -0.06(-0.19%) |
Jul 20, 2016 | 31.91 | 32.03 | 31.88 | 32.00 | 32,343 | +0.31(+0.98%) |
Jul 19, 2016 | 31.76 | 31.80 | 31.67 | 31.69 | 22,402 | -0.35(-1.09%) |
Jul 18, 2016 | 32.00 | 32.13 | 32.00 | 32.04 | 34,852 | +0.01(+0.02%) |
Jul 15, 2016 | 32.13 | 32.13 | 31.97 | 32.03 | 23,435 | -0.17(-0.52%) |
Jul 14, 2016 | 32.26 | 32.29 | 32.15 | 32.20 | 55,475 | +0.30(+0.94%) |
Jul 13, 2016 | 32.01 | 32.02 | 31.85 | 31.90 | 52,103 | -0.02(-0.05%) |
Jul 12, 2016 | 31.94 | 32.04 | 31.87 | 31.92 | 32,101 | +0.47(+1.49%) |
Jul 11, 2016 | 31.42 | 31.57 | 31.42 | 31.45 | 52,249 | +0.36(+1.15%) |
Jul 08, 2016 | 31.00 | 31.10 | 30.59 | 31.09 | 49,449 | +0.50(+1.64%) |
Jul 07, 2016 | 30.82 | 30.86 | 30.48 | 30.59 | 20,561 | -0.13(-0.42%) |
Jul 06, 2016 | 30.38 | 30.72 | 30.25 | 30.72 | 33,999 | -0.05(-0.15%) |
Jul 05, 2016 | 30.98 | 30.98 | 30.71 | 30.76 | 39,429 | -0.71(-2.25%) |
Jul 01, 2016 | 31.48 | 31.47 | 31.47 | 31.47 | 14,477 | +0.02(+0.07%) |
Jun 30, 2016 | 31.03 | 31.47 | 31.00 | 31.45 | 63,823 | +0.55(+1.77%) |
Jun 29, 2016 | 30.81 | 31.02 | 30.79 | 30.90 | 34,723 | +0.65(+2.13%) |
Jun 28, 2016 | 30.15 | 30.25 | 29.93 | 30.25 | 117,345 | +0.79(+2.68%) |
Jun 27, 2016 | 29.64 | 29.64 | 29.08 | 29.46 | 57,256 | -0.48(-1.60%) |
Jun 24, 2016 | 30.07 | 30.71 | 29.94 | 29.94 | 93,229 | -3.06(-9.28%) |
Jun 23, 2016 | 32.75 | 33.05 | 32.50 | 33.01 | 85,347 | +0.93(+2.89%) |
Jun 22, 2016 | 32.24 | 32.40 | 32.08 | 32.08 | 64,909 | -0.01(-0.02%) |
Jun 21, 2016 | 32.03 | 32.28 | 31.93 | 32.09 | 125,985 | +0.30(+0.96%) |
Jun 20, 2016 | 31.97 | 32.00 | 31.76 | 31.78 | 162,864 | +0.71(+2.27%) |
Jun 17, 2016 | 30.89 | 31.09 | 30.67 | 31.07 | 25,786 | +0.35(+1.14%) |
Jun 16, 2016 | 30.12 | 30.74 | 30.02 | 30.72 | 38,801 | +0.14(+0.46%) |
Jun 15, 2016 | 30.62 | 30.76 | 30.52 | 30.58 | 58,835 | +0.15(+0.49%) |
Jun 14, 2016 | 30.62 | 30.65 | 30.28 | 30.43 | 199,817 | -0.48(-1.57%) |
Jun 13, 2016 | 31.00 | 31.22 | 30.85 | 30.92 | 49,238 | -0.48(-1.54%) |
Jun 10, 2016 | 31.65 | 31.65 | 31.30 | 31.40 | 20,677 | -0.87(-2.71%) |
Jun 09, 2016 | 32.37 | 32.42 | 32.20 | 32.28 | 44,425 | -0.43(-1.32%) |
Jun 08, 2016 | 32.73 | 32.81 | 32.69 | 32.71 | 55,366 | +0.08(+0.25%) |
Jun 07, 2016 | 32.68 | 32.76 | 32.61 | 32.63 | 53,515 | +0.22(+0.67%) |
Jun 06, 2016 | 32.34 | 32.46 | 32.32 | 32.41 | 29,419 | +0.26(+0.81%) |
Jun 03, 2016 | 32.01 | 32.18 | 31.90 | 32.15 | 30,780 | +0.22(+0.70%) |
Jun 02, 2016 | 31.75 | 31.96 | 31.75 | 31.93 | 44,022 | -0.03(-0.09%) |
Jun 01, 2016 | 31.84 | 31.99 | 31.81 | 31.95 | 37,246 | -0.03(-0.09%) |
May 31, 2016 | 32.34 | 32.34 | 31.90 | 31.98 | 27,772 | -0.16(-0.49%) |
May 27, 2016 | 32.25 | 32.14 | 32.14 | 32.14 | 10,593 | -0.07(-0.21%) |
May 26, 2016 | 32.23 | 32.32 | 32.17 | 32.21 | 30,372 | +0.06(+0.19%) |
May 25, 2016 | 31.99 | 32.23 | 31.99 | 32.15 | 31,402 | +0.40(+1.27%) |
May 24, 2016 | 31.55 | 31.78 | 31.55 | 31.75 | 25,440 | +0.48(+1.55%) |
May 23, 2016 | 31.30 | 31.36 | 31.21 | 31.26 | 85,987 | -0.13(-0.40%) |
May 20, 2016 | 31.37 | 31.49 | 31.34 | 31.39 | 58,799 | +0.18(+0.57%) |
May 19, 2016 | 31.23 | 31.23 | 31.06 | 31.21 | 16,375 | -0.22(-0.71%) |
May 18, 2016 | 31.42 | 31.73 | 31.34 | 31.43 | 23,721 | +0.00(+0.00%) |
May 17, 2016 | 31.51 | 31.69 | 31.37 | 31.43 | 55,265 | -0.18(-0.57%) |
May 16, 2016 | 31.35 | 31.66 | 31.35 | 31.61 | 9,625 | +0.36(+1.15%) |
May 13, 2016 | 31.34 | 31.52 | 31.19 | 31.25 | 59,795 | -0.35(-1.11%) |
May 12, 2016 | 31.98 | 31.98 | 31.54 | 31.60 | 53,211 | -0.05(-0.16%) |
May 11, 2016 | 31.72 | 31.82 | 31.60 | 31.66 | 27,626 | -0.22(-0.68%) |
May 10, 2016 | 31.63 | 31.87 | 31.63 | 31.87 | 50,459 | +0.41(+1.30%) |
May 09, 2016 | 31.54 | 31.64 | 31.46 | 31.46 | 19,003 | -0.06(-0.19%) |
May 06, 2016 | 31.23 | 31.59 | 31.23 | 31.52 | 35,584 | +0.06(+0.19%) |
May 05, 2016 | 31.49 | 31.55 | 31.41 | 31.46 | 28,249 | -0.07(-0.21%) |
May 04, 2016 | 31.58 | 31.65 | 31.43 | 31.53 | 57,383 | -0.43(-1.33%) |
May 03, 2016 | 32.13 | 32.18 | 31.94 | 31.96 | 69,977 | -0.60(-1.83%) |