Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.16 | 33.41 | 33.04 | 33.33 | 478,781 | +0.19(+0.57%) |
Jul 28, 2016 | 33.11 | 33.16 | 32.96 | 33.14 | 781,940 | +0.05(+0.14%) |
Jul 27, 2016 | 33.05 | 33.14 | 32.83 | 33.09 | 433,670 | +0.09(+0.27%) |
Jul 26, 2016 | 32.68 | 33.02 | 32.68 | 33.00 | 365,300 | +0.38(+1.17%) |
Jul 25, 2016 | 32.21 | 32.63 | 32.02 | 32.62 | 1,087,429 | +0.38(+1.18%) |
Jul 22, 2016 | 32.36 | 32.57 | 32.00 | 32.24 | 394,825 | -0.11(-0.34%) |
Jul 21, 2016 | 32.74 | 32.74 | 32.33 | 32.35 | 296,014 | -0.36(-1.11%) |
Jul 20, 2016 | 32.59 | 32.74 | 32.44 | 32.71 | 378,514 | +0.13(+0.39%) |
Jul 19, 2016 | 32.53 | 32.72 | 32.48 | 32.59 | 367,111 | +0.06(+0.19%) |
Jul 18, 2016 | 32.68 | 32.68 | 32.41 | 32.52 | 358,072 | -0.08(-0.25%) |
Jul 15, 2016 | 33.05 | 33.07 | 32.56 | 32.60 | 692,213 | -0.29(-0.88%) |
Jul 14, 2016 | 33.03 | 33.07 | 32.62 | 32.89 | 786,556 | +0.17(+0.53%) |
Jul 13, 2016 | 32.64 | 33.00 | 32.64 | 32.72 | 723,561 | +0.35(+1.09%) |
Jul 12, 2016 | 32.59 | 32.59 | 32.36 | 32.37 | 383,672 | -0.01(-0.03%) |
Jul 11, 2016 | 32.38 | 32.51 | 32.37 | 32.38 | 358,687 | +0.06(+0.20%) |
Jul 08, 2016 | 32.35 | 32.43 | 32.10 | 32.31 | 609,376 | +0.22(+0.68%) |
Jul 07, 2016 | 31.98 | 32.32 | 31.98 | 32.10 | 535,763 | +0.14(+0.42%) |
Jul 06, 2016 | 31.55 | 32.04 | 31.46 | 31.96 | 686,667 | +0.43(+1.38%) |
Jul 05, 2016 | 31.77 | 31.84 | 31.41 | 31.53 | 529,457 | -0.47(-1.47%) |
Jul 01, 2016 | 32.39 | 32.00 | 32.00 | 32.00 | 627,567 | -0.39(-1.20%) |
Jun 30, 2016 | 32.00 | 32.40 | 31.95 | 32.39 | 581,808 | +0.42(+1.30%) |
Jun 29, 2016 | 31.76 | 32.09 | 31.69 | 31.97 | 792,728 | +0.47(+1.49%) |
Jun 28, 2016 | 31.15 | 31.58 | 31.15 | 31.50 | 775,420 | +0.57(+1.84%) |
Jun 27, 2016 | 31.45 | 31.51 | 30.65 | 30.93 | 897,481 | -0.83(-2.62%) |
Jun 24, 2016 | 31.69 | 32.12 | 31.69 | 31.76 | 2,906,657 | -0.94(-2.88%) |
Jun 23, 2016 | 32.96 | 32.98 | 32.52 | 32.70 | 637,494 | -0.03(-0.08%) |
Jun 22, 2016 | 32.49 | 32.79 | 32.40 | 32.73 | 661,265 | +0.24(+0.72%) |
Jun 21, 2016 | 32.21 | 32.57 | 32.19 | 32.49 | 581,314 | +0.36(+1.13%) |
Jun 20, 2016 | 32.36 | 32.43 | 32.02 | 32.13 | 514,973 | +0.16(+0.51%) |
Jun 17, 2016 | 31.75 | 32.01 | 31.75 | 31.97 | 557,253 | +0.16(+0.51%) |
Jun 16, 2016 | 31.65 | 31.88 | 31.44 | 31.81 | 509,210 | -0.01(-0.03%) |
Jun 15, 2016 | 31.55 | 31.86 | 31.55 | 31.82 | 448,437 | +0.19(+0.60%) |
Jun 14, 2016 | 31.63 | 31.85 | 31.41 | 31.63 | 599,414 | -0.11(-0.34%) |
Jun 13, 2016 | 31.94 | 32.07 | 31.71 | 31.73 | 572,149 | -0.36(-1.13%) |
Jun 10, 2016 | 32.20 | 32.44 | 31.93 | 32.10 | 428,438 | -0.43(-1.34%) |
Jun 09, 2016 | 32.22 | 32.56 | 32.14 | 32.53 | 394,719 | +0.17(+0.53%) |
Jun 08, 2016 | 32.60 | 32.78 | 32.28 | 32.36 | 727,562 | -0.26(-0.80%) |
Jun 07, 2016 | 32.59 | 32.94 | 32.52 | 32.62 | 785,235 | +0.12(+0.36%) |
Jun 06, 2016 | 32.37 | 32.68 | 32.28 | 32.50 | 607,885 | +0.08(+0.25%) |
Jun 03, 2016 | 32.27 | 32.51 | 32.11 | 32.42 | 488,655 | +0.09(+0.28%) |
Jun 02, 2016 | 32.11 | 32.34 | 32.04 | 32.33 | 511,588 | +0.05(+0.17%) |
Jun 01, 2016 | 31.61 | 32.29 | 31.61 | 32.28 | 620,854 | +0.43(+1.36%) |
May 31, 2016 | 31.82 | 31.99 | 31.79 | 31.84 | 554,167 | +0.05(+0.17%) |
May 27, 2016 | 31.75 | 31.79 | 31.79 | 31.79 | 199,580 | +0.04(+0.11%) |
May 26, 2016 | 31.55 | 31.86 | 31.54 | 31.75 | 389,777 | +0.20(+0.63%) |
May 25, 2016 | 31.63 | 32.14 | 31.44 | 31.55 | 880,226 | -0.05(-0.17%) |
May 24, 2016 | 31.43 | 31.68 | 31.26 | 31.61 | 442,244 | +0.30(+0.95%) |
May 23, 2016 | 31.55 | 31.68 | 31.10 | 31.31 | 548,867 | -0.25(-0.80%) |
May 20, 2016 | 31.11 | 31.64 | 30.91 | 31.56 | 865,836 | +0.62(+2.02%) |
May 19, 2016 | 30.92 | 31.04 | 30.70 | 30.94 | 689,848 | -0.11(-0.35%) |
May 18, 2016 | 30.85 | 31.16 | 30.63 | 31.05 | 675,137 | +0.14(+0.44%) |
May 17, 2016 | 31.31 | 31.42 | 30.73 | 30.91 | 840,575 | -0.37(-1.19%) |
May 16, 2016 | 30.72 | 31.40 | 30.54 | 31.28 | 868,971 | +0.65(+2.13%) |
May 13, 2016 | 31.20 | 31.27 | 30.52 | 30.63 | 741,627 | -0.57(-1.83%) |
May 12, 2016 | 30.96 | 31.30 | 30.84 | 31.20 | 629,760 | +0.38(+1.23%) |
May 11, 2016 | 30.77 | 31.24 | 30.62 | 30.82 | 803,728 | -0.03(-0.09%) |
May 10, 2016 | 30.07 | 30.88 | 29.99 | 30.85 | 899,274 | +0.71(+2.37%) |
May 09, 2016 | 29.94 | 30.30 | 29.80 | 30.13 | 870,371 | +0.29(+0.97%) |
May 06, 2016 | 29.63 | 29.87 | 29.53 | 29.84 | 722,678 | +0.24(+0.82%) |
May 05, 2016 | 29.68 | 29.86 | 29.42 | 29.60 | 809,626 | -0.07(-0.24%) |
May 04, 2016 | 30.36 | 30.45 | 29.56 | 29.67 | 835,521 | -0.76(-2.49%) |
May 03, 2016 | 30.60 | 31.51 | 30.25 | 30.43 | 1,081,938 | +0.38(+1.26%) |