Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.56 | 34.56 | 33.72 | 33.74 | 154,715 | -0.83(-2.39%) |
Jul 28, 2016 | 33.96 | 34.59 | 33.72 | 34.57 | 235,030 | +0.50(+1.46%) |
Jul 27, 2016 | 33.78 | 34.19 | 33.71 | 34.08 | 168,823 | +0.19(+0.56%) |
Jul 26, 2016 | 33.82 | 34.07 | 33.63 | 33.89 | 213,320 | -0.01(-0.02%) |
Jul 25, 2016 | 34.22 | 34.24 | 33.79 | 33.89 | 141,289 | -0.32(-0.92%) |
Jul 22, 2016 | 33.86 | 34.23 | 33.71 | 34.21 | 214,499 | +0.40(+1.19%) |
Jul 21, 2016 | 33.70 | 33.81 | 32.37 | 33.81 | 386,066 | +0.26(+0.78%) |
Jul 20, 2016 | 33.91 | 34.28 | 33.42 | 33.55 | 299,987 | -0.30(-0.88%) |
Jul 19, 2016 | 34.11 | 34.26 | 33.58 | 33.85 | 395,944 | -0.24(-0.72%) |
Jul 18, 2016 | 34.49 | 34.58 | 34.04 | 34.09 | 132,068 | -0.19(-0.55%) |
Jul 15, 2016 | 34.34 | 34.34 | 33.91 | 34.28 | 115,421 | +0.14(+0.42%) |
Jul 14, 2016 | 34.10 | 34.42 | 33.97 | 34.14 | 95,558 | +0.04(+0.12%) |
Jul 13, 2016 | 34.54 | 34.74 | 33.92 | 34.10 | 154,600 | -0.22(-0.64%) |
Jul 12, 2016 | 34.40 | 34.59 | 34.08 | 34.32 | 188,177 | +0.06(+0.18%) |
Jul 11, 2016 | 34.75 | 35.02 | 34.22 | 34.26 | 161,655 | -0.13(-0.39%) |
Jul 08, 2016 | 33.85 | 34.55 | 33.73 | 34.39 | 195,076 | +0.66(+1.96%) |
Jul 07, 2016 | 33.76 | 33.84 | 33.35 | 33.73 | 253,122 | +0.31(+0.92%) |
Jul 06, 2016 | 32.85 | 33.48 | 32.85 | 33.42 | 175,833 | +0.24(+0.71%) |
Jul 05, 2016 | 32.60 | 33.41 | 32.60 | 33.18 | 136,057 | +0.20(+0.62%) |
Jul 01, 2016 | 32.59 | 32.98 | 32.98 | 32.98 | 260,073 | +0.34(+1.04%) |
Jun 30, 2016 | 32.11 | 32.88 | 32.11 | 32.64 | 197,961 | +0.61(+1.92%) |
Jun 29, 2016 | 32.03 | 32.38 | 31.88 | 32.03 | 126,730 | +0.41(+1.30%) |
Jun 28, 2016 | 31.29 | 31.89 | 31.20 | 31.62 | 188,237 | +0.66(+2.14%) |
Jun 27, 2016 | 31.32 | 31.46 | 30.83 | 30.95 | 291,131 | -0.52(-1.65%) |
Jun 24, 2016 | 31.88 | 32.49 | 31.36 | 31.47 | 394,031 | -1.36(-4.15%) |
Jun 23, 2016 | 32.68 | 32.93 | 32.34 | 32.84 | 125,549 | +0.39(+1.22%) |
Jun 22, 2016 | 31.88 | 32.55 | 31.88 | 32.44 | 157,222 | +0.46(+1.45%) |
Jun 21, 2016 | 31.85 | 32.06 | 31.60 | 31.98 | 147,734 | +0.13(+0.40%) |
Jun 20, 2016 | 31.57 | 32.19 | 31.57 | 31.85 | 162,009 | +0.47(+1.48%) |
Jun 17, 2016 | 30.80 | 31.43 | 30.63 | 31.39 | 389,882 | +0.67(+2.18%) |
Jun 16, 2016 | 30.50 | 30.74 | 30.36 | 30.72 | 213,860 | +0.02(+0.08%) |
Jun 15, 2016 | 30.72 | 30.90 | 30.55 | 30.69 | 144,882 | -0.03(-0.10%) |
Jun 14, 2016 | 29.95 | 30.82 | 29.75 | 30.73 | 317,550 | +0.79(+2.63%) |
Jun 13, 2016 | 29.99 | 30.57 | 29.76 | 29.94 | 135,536 | -0.39(-1.30%) |
Jun 10, 2016 | 29.75 | 30.38 | 29.68 | 30.33 | 148,515 | +0.31(+1.02%) |
Jun 09, 2016 | 30.14 | 30.21 | 29.95 | 30.02 | 82,170 | -0.06(-0.21%) |
Jun 08, 2016 | 29.92 | 30.32 | 29.90 | 30.09 | 94,841 | +0.02(+0.08%) |
Jun 07, 2016 | 30.20 | 30.22 | 29.84 | 30.06 | 89,242 | -0.01(-0.03%) |
Jun 06, 2016 | 29.50 | 30.19 | 29.43 | 30.07 | 159,733 | +0.52(+1.75%) |
Jun 03, 2016 | 29.55 | 29.85 | 29.18 | 29.56 | 161,229 | -0.13(-0.45%) |
Jun 02, 2016 | 29.45 | 29.70 | 28.98 | 29.69 | 130,320 | +0.07(+0.24%) |
Jun 01, 2016 | 28.90 | 29.66 | 28.78 | 29.62 | 165,300 | +0.51(+1.75%) |
May 31, 2016 | 29.19 | 29.19 | 28.76 | 29.11 | 101,996 | +0.20(+0.70%) |
May 27, 2016 | 28.95 | 28.91 | 28.91 | 28.91 | 113,030 | -0.10(-0.35%) |
May 26, 2016 | 29.38 | 29.61 | 28.99 | 29.01 | 90,759 | -0.34(-1.17%) |
May 25, 2016 | 29.29 | 29.62 | 28.81 | 29.35 | 260,143 | +0.16(+0.56%) |
May 24, 2016 | 28.75 | 29.38 | 28.75 | 29.19 | 261,218 | +0.48(+1.69%) |
May 23, 2016 | 28.62 | 29.01 | 28.26 | 28.70 | 121,447 | +0.00(+0.00%) |
May 20, 2016 | 28.41 | 28.91 | 28.12 | 28.70 | 104,913 | +0.45(+1.61%) |
May 19, 2016 | 28.59 | 28.59 | 28.06 | 28.25 | 90,117 | -0.48(-1.69%) |
May 18, 2016 | 28.08 | 28.98 | 28.07 | 28.73 | 146,666 | +0.56(+2.00%) |
May 17, 2016 | 28.70 | 29.13 | 27.87 | 28.17 | 202,894 | -0.10(-0.36%) |
May 16, 2016 | 28.36 | 28.46 | 28.08 | 28.27 | 100,598 | -0.17(-0.61%) |
May 13, 2016 | 27.95 | 28.83 | 28.52 | 28.44 | 116,271 | -0.08(-0.27%) |
May 12, 2016 | 28.29 | 28.59 | 27.99 | 28.52 | 156,012 | +0.27(+0.97%) |
May 11, 2016 | 28.99 | 28.99 | 28.23 | 28.25 | 97,806 | -0.69(-2.38%) |
May 10, 2016 | 28.66 | 29.05 | 28.23 | 28.94 | 218,030 | +0.48(+1.70%) |
May 09, 2016 | 28.07 | 28.67 | 27.98 | 28.45 | 90,023 | +0.27(+0.94%) |
May 06, 2016 | 27.57 | 28.19 | 26.91 | 28.19 | 278,804 | +0.44(+1.58%) |
May 05, 2016 | 27.84 | 28.01 | 27.21 | 27.75 | 173,323 | +0.08(+0.28%) |
May 04, 2016 | 27.40 | 27.86 | 26.83 | 27.67 | 159,786 | -0.01(-0.03%) |
May 03, 2016 | 27.30 | 27.96 | 27.13 | 27.68 | 175,283 | +0.23(+0.83%) |