Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.32 | 33.63 | 33.11 | 33.18 | 325,399 | -0.14(-0.43%) |
Jul 28, 2016 | 34.37 | 34.81 | 33.20 | 33.33 | 455,617 | -1.27(-3.68%) |
Jul 27, 2016 | 34.53 | 34.94 | 34.19 | 34.60 | 304,724 | +0.02(+0.05%) |
Jul 26, 2016 | 34.49 | 35.05 | 34.49 | 34.58 | 201,051 | +0.07(+0.19%) |
Jul 25, 2016 | 34.70 | 34.89 | 34.43 | 34.51 | 206,946 | -0.23(-0.66%) |
Jul 22, 2016 | 34.12 | 34.91 | 33.92 | 34.74 | 309,200 | +0.58(+1.70%) |
Jul 21, 2016 | 34.16 | 34.87 | 33.97 | 34.16 | 191,927 | +0.02(+0.06%) |
Jul 20, 2016 | 34.32 | 34.45 | 34.08 | 34.14 | 457,051 | +0.04(+0.11%) |
Jul 19, 2016 | 34.70 | 34.91 | 33.99 | 34.11 | 309,877 | -0.62(-1.78%) |
Jul 18, 2016 | 33.74 | 34.75 | 33.63 | 34.72 | 363,066 | +1.08(+3.22%) |
Jul 15, 2016 | 34.52 | 34.52 | 33.63 | 33.64 | 262,632 | -0.62(-1.80%) |
Jul 14, 2016 | 34.22 | 34.72 | 34.18 | 34.26 | 331,548 | +0.18(+0.53%) |
Jul 13, 2016 | 34.77 | 34.80 | 33.92 | 34.08 | 386,672 | -0.67(-1.91%) |
Jul 12, 2016 | 34.91 | 35.08 | 34.59 | 34.74 | 293,871 | +0.11(+0.33%) |
Jul 11, 2016 | 33.85 | 34.70 | 33.85 | 34.63 | 503,986 | +0.66(+1.93%) |
Jul 08, 2016 | 33.66 | 34.39 | 33.30 | 33.97 | 367,405 | +0.67(+2.03%) |
Jul 07, 2016 | 33.64 | 34.13 | 33.22 | 33.30 | 372,213 | -0.02(-0.06%) |
Jul 05, 2016 | 32.47 | 33.59 | 32.47 | 33.32 | 642,661 | +0.57(+1.74%) |
Jul 01, 2016 | 33.00 | 32.75 | 32.75 | 32.75 | 504,055 | -0.31(-0.95%) |
Jun 30, 2016 | 33.07 | 33.32 | 32.41 | 33.06 | 409,155 | +0.09(+0.26%) |
Jun 29, 2016 | 32.02 | 33.08 | 32.02 | 32.98 | 285,946 | +1.12(+3.52%) |
Jun 28, 2016 | 32.04 | 32.81 | 31.70 | 31.85 | 293,331 | +0.00(+0.00%) |
Jun 27, 2016 | 32.98 | 32.98 | 31.45 | 31.85 | 502,696 | -1.43(-4.28%) |
Jun 24, 2016 | 31.82 | 33.45 | 31.82 | 33.28 | 490,479 | +0.60(+1.83%) |
Jun 23, 2016 | 32.86 | 33.23 | 32.62 | 32.68 | 178,326 | +0.19(+0.59%) |
Jun 22, 2016 | 32.75 | 33.06 | 32.42 | 32.49 | 158,930 | -0.29(-0.87%) |
Jun 21, 2016 | 33.19 | 33.22 | 32.68 | 32.78 | 188,062 | -0.49(-1.49%) |
Jun 20, 2016 | 33.38 | 33.89 | 33.22 | 33.27 | 184,351 | +0.28(+0.83%) |
Jun 17, 2016 | 32.59 | 33.43 | 32.59 | 32.99 | 270,162 | +0.40(+1.22%) |
Jun 16, 2016 | 32.51 | 32.72 | 32.19 | 32.59 | 170,739 | -0.03(-0.09%) |
Jun 15, 2016 | 32.05 | 33.39 | 32.05 | 32.62 | 196,224 | +0.53(+1.66%) |
Jun 14, 2016 | 32.00 | 32.23 | 31.64 | 32.09 | 257,442 | +0.16(+0.51%) |
Jun 13, 2016 | 32.64 | 32.64 | 31.86 | 31.93 | 317,705 | -0.73(-2.24%) |
Jun 10, 2016 | 32.85 | 33.16 | 32.25 | 32.66 | 247,323 | -0.60(-1.80%) |
Jun 09, 2016 | 33.46 | 33.61 | 32.79 | 33.26 | 522,510 | -0.39(-1.16%) |
Jun 08, 2016 | 32.97 | 33.69 | 32.90 | 33.65 | 454,378 | +0.63(+1.90%) |
Jun 07, 2016 | 32.49 | 33.09 | 32.28 | 33.02 | 259,476 | +0.47(+1.43%) |
Jun 06, 2016 | 32.64 | 32.93 | 32.42 | 32.56 | 320,196 | -0.04(-0.12%) |
Jun 03, 2016 | 32.97 | 33.35 | 32.56 | 32.59 | 489,328 | -0.52(-1.58%) |
Jun 02, 2016 | 32.63 | 33.33 | 32.59 | 33.12 | 286,083 | +0.38(+1.16%) |
Jun 01, 2016 | 32.56 | 32.92 | 32.51 | 32.74 | 293,955 | -0.09(-0.26%) |
May 31, 2016 | 33.34 | 33.63 | 32.57 | 32.82 | 351,637 | -0.46(-1.37%) |
May 27, 2016 | 32.90 | 33.28 | 33.28 | 33.28 | 277,283 | +0.39(+1.18%) |
May 26, 2016 | 33.21 | 33.40 | 32.86 | 32.89 | 275,290 | -0.09(-0.26%) |
May 25, 2016 | 32.33 | 33.15 | 32.00 | 32.98 | 357,355 | +0.78(+2.42%) |
May 24, 2016 | 32.08 | 32.58 | 31.92 | 32.20 | 523,627 | +0.20(+0.62%) |
May 23, 2016 | 32.88 | 33.40 | 31.68 | 32.00 | 1,081,437 | -0.79(-2.41%) |
May 20, 2016 | 32.15 | 33.66 | 30.99 | 32.79 | 1,972,845 | +2.13(+6.94%) |
May 19, 2016 | 29.72 | 30.94 | 29.57 | 30.66 | 900,818 | +1.11(+3.76%) |
May 18, 2016 | 30.20 | 30.42 | 29.35 | 29.54 | 666,487 | -0.89(-2.93%) |
May 17, 2016 | 30.85 | 31.00 | 29.92 | 30.44 | 548,483 | -0.45(-1.45%) |
May 16, 2016 | 31.26 | 31.42 | 30.82 | 30.88 | 668,943 | -0.46(-1.46%) |
May 13, 2016 | 32.02 | 32.27 | 31.27 | 31.34 | 293,425 | -0.98(-3.03%) |
May 12, 2016 | 32.49 | 32.53 | 31.65 | 32.32 | 305,364 | -0.16(-0.50%) |
May 11, 2016 | 33.81 | 33.81 | 32.37 | 32.48 | 457,651 | -1.72(-5.03%) |
May 10, 2016 | 33.98 | 34.53 | 33.71 | 34.20 | 311,106 | +0.14(+0.42%) |
May 09, 2016 | 33.96 | 34.29 | 33.01 | 34.06 | 299,316 | +0.69(+2.08%) |
May 06, 2016 | 33.23 | 33.41 | 32.59 | 33.36 | 306,037 | -0.05(-0.14%) |
May 05, 2016 | 34.10 | 34.39 | 32.89 | 33.41 | 345,161 | -0.80(-2.33%) |
May 04, 2016 | 33.83 | 34.45 | 33.71 | 34.21 | 248,735 | +0.25(+0.73%) |
May 03, 2016 | 34.70 | 35.03 | 33.76 | 33.96 | 368,981 | -0.88(-2.54%) |