Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.17 | 33.42 | 33.12 | 33.39 | 176,603 | +0.24(+0.73%) |
Jul 28, 2016 | 33.02 | 33.22 | 32.97 | 33.14 | 129,157 | -0.05(-0.16%) |
Jul 27, 2016 | 32.96 | 33.20 | 32.92 | 33.20 | 512,317 | +0.37(+1.14%) |
Jul 26, 2016 | 32.92 | 32.96 | 32.70 | 32.82 | 357,440 | +0.06(+0.18%) |
Jul 25, 2016 | 32.79 | 32.88 | 32.73 | 32.77 | 956,176 | -0.03(-0.10%) |
Jul 22, 2016 | 32.56 | 32.87 | 32.55 | 32.80 | 2,074,269 | +0.08(+0.24%) |
Jul 21, 2016 | 32.42 | 32.76 | 32.37 | 32.72 | 392,023 | +0.03(+0.10%) |
Jul 20, 2016 | 32.64 | 32.72 | 32.60 | 32.69 | 1,003,078 | -0.17(-0.52%) |
Jul 19, 2016 | 32.84 | 32.89 | 32.71 | 32.86 | 1,699,125 | +0.19(+0.59%) |
Jul 18, 2016 | 32.86 | 32.88 | 32.56 | 32.67 | 473,402 | -0.05(-0.14%) |
Jul 15, 2016 | 32.80 | 32.81 | 32.63 | 32.71 | 101,174 | -0.27(-0.81%) |
Jul 14, 2016 | 32.88 | 33.02 | 32.86 | 32.98 | 208,515 | -0.44(-1.30%) |
Jul 13, 2016 | 33.33 | 33.43 | 33.22 | 33.41 | 345,652 | +0.31(+0.94%) |
Jul 12, 2016 | 33.16 | 33.23 | 32.98 | 33.10 | 285,407 | -0.47(-1.41%) |
Jul 11, 2016 | 33.76 | 33.82 | 33.56 | 33.57 | 212,839 | -0.26(-0.76%) |
Jul 08, 2016 | 33.71 | 33.84 | 33.63 | 33.83 | 51,199 | +0.19(+0.57%) |
Jul 07, 2016 | 33.54 | 33.77 | 33.46 | 33.64 | 160,646 | -0.01(-0.02%) |
Jul 06, 2016 | 33.70 | 33.73 | 33.51 | 33.65 | 75,966 | +0.09(+0.27%) |
Jul 05, 2016 | 33.45 | 33.71 | 33.45 | 33.56 | 333,895 | +0.34(+1.04%) |
Jul 01, 2016 | 33.25 | 33.21 | 33.21 | 33.21 | 893,740 | +0.49(+1.49%) |
Jun 30, 2016 | 32.75 | 32.97 | 32.59 | 32.73 | 211,241 | +0.07(+0.21%) |
Jun 29, 2016 | 32.95 | 33.02 | 32.64 | 32.66 | 194,827 | -0.23(-0.70%) |
Jun 28, 2016 | 33.17 | 33.17 | 32.77 | 32.89 | 212,946 | +0.04(+0.11%) |
Jun 27, 2016 | 33.21 | 33.21 | 32.66 | 32.85 | 263,062 | +0.79(+2.47%) |
Jun 24, 2016 | 32.25 | 32.25 | 31.95 | 32.06 | 117,925 | +0.77(+2.46%) |
Jun 23, 2016 | 31.36 | 31.44 | 31.25 | 31.29 | 68,410 | -0.31(-0.97%) |
Jun 22, 2016 | 31.52 | 31.65 | 31.49 | 31.59 | 104,813 | +0.02(+0.08%) |
Jun 21, 2016 | 31.73 | 31.74 | 31.53 | 31.57 | 434,083 | -0.13(-0.40%) |
Jun 20, 2016 | 31.73 | 31.77 | 31.67 | 31.70 | 685,965 | -0.31(-0.97%) |
Jun 17, 2016 | 32.16 | 32.16 | 31.93 | 32.01 | 89,589 | -0.21(-0.66%) |
Jun 16, 2016 | 32.30 | 32.46 | 32.15 | 32.22 | 147,706 | +0.17(+0.52%) |
Jun 15, 2016 | 31.97 | 32.16 | 31.97 | 32.05 | 579,363 | +0.11(+0.36%) |
Jun 14, 2016 | 32.10 | 32.14 | 31.91 | 31.94 | 282,098 | -0.02(-0.05%) |
Jun 13, 2016 | 31.92 | 31.96 | 31.81 | 31.95 | 101,796 | +0.16(+0.50%) |
Jun 10, 2016 | 31.85 | 31.95 | 31.72 | 31.80 | 357,243 | +0.13(+0.40%) |
Jun 09, 2016 | 31.70 | 31.76 | 31.63 | 31.67 | 147,980 | +0.20(+0.65%) |
Jun 08, 2016 | 31.38 | 31.52 | 31.36 | 31.46 | 152,389 | +0.13(+0.42%) |
Jun 07, 2016 | 31.36 | 31.41 | 31.33 | 31.33 | 45,139 | +0.09(+0.29%) |
Jun 06, 2016 | 31.40 | 31.40 | 31.23 | 31.24 | 417,571 | -0.21(-0.65%) |
Jun 03, 2016 | 31.37 | 31.46 | 31.32 | 31.45 | 289,725 | +0.42(+1.35%) |
Jun 02, 2016 | 30.93 | 31.11 | 30.93 | 31.03 | 66,886 | +0.25(+0.80%) |
Jun 01, 2016 | 30.89 | 31.01 | 30.76 | 30.78 | 198,409 | +0.06(+0.18%) |
May 31, 2016 | 30.45 | 30.79 | 30.45 | 30.73 | 76,751 | +0.09(+0.31%) |
May 27, 2016 | 30.69 | 30.63 | 30.63 | 30.63 | 72,589 | -0.06(-0.20%) |
May 26, 2016 | 30.62 | 30.77 | 30.62 | 30.69 | 65,401 | +0.14(+0.47%) |
May 25, 2016 | 30.67 | 30.71 | 30.51 | 30.55 | 133,356 | -0.11(-0.35%) |
May 24, 2016 | 30.69 | 30.70 | 30.49 | 30.66 | 71,599 | -0.11(-0.35%) |
May 23, 2016 | 30.74 | 30.80 | 30.67 | 30.76 | 81,717 | +0.04(+0.12%) |
May 20, 2016 | 30.62 | 30.77 | 30.57 | 30.73 | 203,550 | +0.05(+0.16%) |
May 19, 2016 | 30.59 | 30.75 | 30.59 | 30.68 | 238,613 | +0.12(+0.40%) |
May 18, 2016 | 30.88 | 30.88 | 30.46 | 30.56 | 131,709 | -0.44(-1.43%) |
May 17, 2016 | 30.93 | 31.07 | 30.93 | 31.00 | 113,469 | +0.05(+0.17%) |
May 16, 2016 | 31.06 | 31.06 | 30.90 | 30.95 | 85,469 | -0.26(-0.84%) |
May 13, 2016 | 31.00 | 31.21 | 30.96 | 31.21 | 169,995 | +0.32(+1.05%) |
May 12, 2016 | 30.81 | 30.92 | 30.81 | 30.88 | 58,914 | -0.14(-0.44%) |
May 11, 2016 | 30.89 | 31.11 | 30.84 | 31.02 | 269,230 | +0.15(+0.48%) |
May 10, 2016 | 30.89 | 30.94 | 30.77 | 30.87 | 1,670,430 | +0.03(+0.09%) |
May 09, 2016 | 30.80 | 30.87 | 30.76 | 30.84 | 275,633 | +0.07(+0.21%) |
May 06, 2016 | 30.85 | 30.86 | 30.74 | 30.78 | 2,230,883 | -0.16(-0.53%) |
May 05, 2016 | 30.68 | 30.94 | 30.63 | 30.94 | 485,373 | +0.24(+0.79%) |
May 04, 2016 | 30.61 | 30.70 | 30.52 | 30.70 | 750,438 | +0.10(+0.32%) |
May 03, 2016 | 30.56 | 30.69 | 30.56 | 30.60 | 203,357 | +0.39(+1.29%) |