Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 35.13 | 35.31 | 34.73 | 35.20 | 287,405 | -0.04(-0.11%) |
Jul 28, 2016 | 35.27 | 35.43 | 35.05 | 35.24 | 378,678 | -0.06(-0.16%) |
Jul 27, 2016 | 34.44 | 35.43 | 34.43 | 35.29 | 598,581 | +0.99(+2.88%) |
Jul 26, 2016 | 33.18 | 34.35 | 33.18 | 34.31 | 555,828 | +1.13(+3.40%) |
Jul 25, 2016 | 33.53 | 33.60 | 33.10 | 33.18 | 376,409 | -0.46(-1.35%) |
Jul 22, 2016 | 33.51 | 33.77 | 33.32 | 33.63 | 170,958 | +0.03(+0.08%) |
Jul 21, 2016 | 33.54 | 33.91 | 33.44 | 33.61 | 154,968 | +0.00(+0.00%) |
Jul 20, 2016 | 33.62 | 33.80 | 33.45 | 33.61 | 172,970 | +0.13(+0.38%) |
Jul 19, 2016 | 33.16 | 33.68 | 33.16 | 33.48 | 144,552 | +0.28(+0.85%) |
Jul 18, 2016 | 33.07 | 33.33 | 33.05 | 33.20 | 208,028 | +0.20(+0.61%) |
Jul 15, 2016 | 33.24 | 33.38 | 32.95 | 32.99 | 225,535 | -0.22(-0.67%) |
Jul 14, 2016 | 33.40 | 33.45 | 33.12 | 33.22 | 267,792 | -0.04(-0.12%) |
Jul 13, 2016 | 33.60 | 33.91 | 33.25 | 33.26 | 308,002 | -0.34(-1.01%) |
Jul 12, 2016 | 33.88 | 33.93 | 33.54 | 33.60 | 305,459 | -0.09(-0.27%) |
Jul 11, 2016 | 33.62 | 34.00 | 33.61 | 33.69 | 226,759 | +0.10(+0.30%) |
Jul 08, 2016 | 33.48 | 33.86 | 33.23 | 33.59 | 195,724 | +0.36(+1.08%) |
Jul 07, 2016 | 33.10 | 33.42 | 33.09 | 33.23 | 260,120 | +0.12(+0.37%) |
Jul 06, 2016 | 33.11 | 33.45 | 33.03 | 33.11 | 454,510 | -0.08(-0.24%) |
Jul 05, 2016 | 33.81 | 33.81 | 32.82 | 33.19 | 258,248 | -0.67(-1.99%) |
Jul 01, 2016 | 33.93 | 33.86 | 33.86 | 33.86 | 275,095 | +0.03(+0.09%) |
Jun 30, 2016 | 33.12 | 33.84 | 33.08 | 33.83 | 272,236 | +0.86(+2.61%) |
Jun 29, 2016 | 32.74 | 33.07 | 32.59 | 32.97 | 279,398 | +0.48(+1.46%) |
Jun 28, 2016 | 32.36 | 32.59 | 32.24 | 32.49 | 257,684 | +0.40(+1.26%) |
Jun 27, 2016 | 32.08 | 32.31 | 31.88 | 32.09 | 413,245 | -0.41(-1.26%) |
Jun 24, 2016 | 32.29 | 32.73 | 31.93 | 32.50 | 3,540,517 | -0.72(-2.16%) |
Jun 23, 2016 | 33.10 | 33.24 | 32.63 | 33.22 | 327,228 | +0.44(+1.33%) |
Jun 22, 2016 | 33.06 | 33.11 | 32.67 | 32.78 | 239,058 | -0.20(-0.60%) |
Jun 21, 2016 | 33.15 | 33.26 | 32.96 | 32.98 | 186,737 | -0.29(-0.88%) |
Jun 20, 2016 | 33.49 | 33.53 | 33.03 | 33.27 | 246,118 | +0.37(+1.14%) |
Jun 17, 2016 | 32.95 | 33.06 | 32.61 | 32.90 | 598,134 | +0.05(+0.15%) |
Jun 16, 2016 | 32.81 | 33.06 | 32.45 | 32.85 | 204,356 | -0.14(-0.43%) |
Jun 15, 2016 | 33.01 | 33.26 | 32.78 | 32.99 | 254,372 | +0.02(+0.05%) |
Jun 14, 2016 | 32.70 | 33.12 | 32.47 | 32.97 | 282,397 | +0.15(+0.45%) |
Jun 13, 2016 | 33.58 | 33.63 | 32.79 | 32.83 | 257,430 | -0.83(-2.46%) |
Jun 10, 2016 | 34.01 | 34.15 | 33.51 | 33.66 | 288,889 | -0.45(-1.30%) |
Jun 09, 2016 | 34.00 | 34.22 | 33.97 | 34.10 | 236,371 | -0.05(-0.13%) |
Jun 08, 2016 | 33.91 | 34.20 | 33.78 | 34.15 | 179,858 | +0.18(+0.52%) |
Jun 07, 2016 | 34.21 | 34.38 | 33.90 | 33.97 | 209,141 | -0.23(-0.68%) |
Jun 06, 2016 | 33.37 | 34.22 | 33.18 | 34.20 | 344,840 | +0.90(+2.69%) |
Jun 03, 2016 | 33.45 | 33.55 | 33.26 | 33.31 | 312,300 | -0.25(-0.75%) |
Jun 02, 2016 | 33.61 | 33.86 | 33.33 | 33.56 | 378,973 | -0.02(-0.06%) |
Jun 01, 2016 | 33.72 | 33.77 | 33.23 | 33.58 | 345,658 | -0.08(-0.23%) |
May 31, 2016 | 34.01 | 34.12 | 33.48 | 33.66 | 320,452 | -0.04(-0.12%) |
May 27, 2016 | 34.04 | 33.70 | 33.70 | 33.70 | 372,518 | -0.14(-0.40%) |
May 26, 2016 | 32.93 | 33.88 | 32.93 | 33.83 | 579,661 | +1.01(+3.07%) |
May 25, 2016 | 33.40 | 33.57 | 32.81 | 32.83 | 377,261 | -0.49(-1.47%) |
May 24, 2016 | 32.80 | 33.47 | 32.59 | 33.32 | 334,202 | +0.70(+2.14%) |
May 23, 2016 | 32.72 | 32.80 | 32.44 | 32.62 | 264,646 | -0.08(-0.25%) |
May 20, 2016 | 32.27 | 32.73 | 32.20 | 32.70 | 192,787 | +0.56(+1.75%) |
May 19, 2016 | 32.12 | 32.25 | 31.86 | 32.14 | 218,749 | -0.17(-0.53%) |
May 18, 2016 | 32.01 | 32.57 | 31.80 | 32.31 | 322,858 | +0.30(+0.93%) |
May 17, 2016 | 31.90 | 32.32 | 31.90 | 32.01 | 501,017 | +0.11(+0.33%) |
May 16, 2016 | 31.38 | 32.02 | 31.36 | 31.91 | 156,584 | +0.53(+1.68%) |
May 13, 2016 | 31.21 | 31.47 | 30.97 | 31.38 | 193,017 | +0.23(+0.75%) |
May 12, 2016 | 31.49 | 31.67 | 31.06 | 31.15 | 220,438 | -0.35(-1.11%) |
May 11, 2016 | 31.51 | 31.80 | 31.29 | 31.50 | 166,923 | -0.14(-0.43%) |
May 10, 2016 | 31.38 | 31.75 | 31.31 | 31.63 | 164,058 | +0.47(+1.49%) |
May 09, 2016 | 31.21 | 31.36 | 31.03 | 31.17 | 134,146 | -0.07(-0.23%) |
May 06, 2016 | 30.92 | 31.38 | 30.52 | 31.24 | 204,283 | +0.16(+0.52%) |
May 05, 2016 | 30.78 | 31.21 | 30.66 | 31.08 | 286,111 | +0.47(+1.52%) |
May 04, 2016 | 30.82 | 30.86 | 30.57 | 30.61 | 198,223 | -0.39(-1.26%) |
May 03, 2016 | 31.15 | 31.18 | 30.80 | 31.00 | 220,167 | -0.30(-0.95%) |