Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.42 | 32.45 | 32.27 | 32.37 | 81,391 | +0.04(+0.11%) |
Jul 28, 2016 | 32.33 | 32.39 | 32.19 | 32.34 | 54,292 | +0.09(+0.29%) |
Jul 27, 2016 | 32.37 | 32.37 | 32.11 | 32.25 | 110,210 | +0.25(+0.78%) |
Jul 26, 2016 | 31.88 | 32.08 | 31.81 | 32.00 | 54,051 | +0.14(+0.44%) |
Jul 25, 2016 | 31.87 | 31.90 | 31.76 | 31.86 | 180,985 | -0.04(-0.12%) |
Jul 22, 2016 | 31.73 | 31.89 | 31.58 | 31.89 | 54,203 | +0.19(+0.61%) |
Jul 21, 2016 | 31.90 | 31.95 | 31.63 | 31.70 | 52,649 | -0.19(-0.61%) |
Jul 20, 2016 | 31.70 | 31.95 | 31.64 | 31.89 | 479,236 | +0.44(+1.41%) |
Jul 19, 2016 | 31.47 | 31.52 | 31.41 | 31.45 | 48,198 | -0.05(-0.15%) |
Jul 18, 2016 | 31.34 | 31.54 | 31.34 | 31.49 | 71,072 | +0.19(+0.62%) |
Jul 15, 2016 | 31.40 | 31.44 | 31.22 | 31.30 | 57,682 | -0.05(-0.17%) |
Jul 14, 2016 | 31.30 | 31.39 | 31.26 | 31.35 | 65,257 | +0.23(+0.73%) |
Jul 13, 2016 | 31.22 | 31.26 | 31.11 | 31.12 | 101,902 | -0.05(-0.15%) |
Jul 12, 2016 | 30.99 | 31.17 | 30.99 | 31.17 | 210,355 | +0.33(+1.08%) |
Jul 11, 2016 | 30.76 | 30.94 | 30.75 | 30.84 | 103,340 | +0.21(+0.70%) |
Jul 08, 2016 | 30.32 | 30.66 | 30.10 | 30.62 | 112,152 | +0.53(+1.75%) |
Jul 07, 2016 | 30.05 | 30.23 | 29.98 | 30.10 | 228,823 | +0.09(+0.31%) |
Jul 06, 2016 | 29.70 | 30.01 | 29.60 | 30.00 | 49,512 | +0.18(+0.59%) |
Jul 05, 2016 | 29.92 | 29.95 | 29.71 | 29.83 | 129,893 | -0.27(-0.89%) |
Jul 01, 2016 | 30.05 | 30.10 | 30.10 | 30.10 | 50,954 | +0.10(+0.34%) |
Jun 30, 2016 | 29.75 | 30.02 | 29.69 | 29.99 | 75,517 | +0.31(+1.03%) |
Jun 29, 2016 | 29.44 | 29.76 | 29.41 | 29.69 | 206,380 | +0.52(+1.78%) |
Jun 28, 2016 | 28.94 | 29.21 | 28.90 | 29.17 | 120,699 | +0.53(+1.84%) |
Jun 27, 2016 | 29.15 | 29.25 | 28.49 | 28.64 | 217,222 | -0.77(-2.61%) |
Jun 24, 2016 | 29.57 | 30.01 | 29.31 | 29.41 | 193,761 | -1.31(-4.25%) |
Jun 23, 2016 | 30.48 | 30.73 | 30.36 | 30.72 | 103,656 | +0.45(+1.50%) |
Jun 22, 2016 | 30.39 | 30.50 | 30.21 | 30.26 | 122,605 | -0.13(-0.43%) |
Jun 21, 2016 | 30.28 | 30.45 | 30.27 | 30.39 | 54,805 | +0.17(+0.55%) |
Jun 20, 2016 | 30.31 | 30.48 | 30.21 | 30.23 | 38,971 | +0.21(+0.71%) |
Jun 17, 2016 | 30.30 | 30.30 | 29.94 | 30.01 | 52,777 | -0.29(-0.96%) |
Jun 16, 2016 | 30.10 | 30.34 | 29.87 | 30.30 | 139,283 | +0.04(+0.12%) |
Jun 15, 2016 | 30.35 | 30.43 | 30.23 | 30.27 | 44,450 | -0.02(-0.06%) |
Jun 14, 2016 | 30.18 | 30.39 | 30.12 | 30.28 | 39,361 | +0.00(+0.00%) |
Jun 13, 2016 | 30.39 | 30.52 | 30.13 | 30.28 | 49,592 | -0.28(-0.91%) |
Jun 10, 2016 | 30.63 | 30.71 | 30.46 | 30.56 | 42,448 | -0.36(-1.16%) |
Jun 09, 2016 | 30.83 | 30.92 | 30.74 | 30.92 | 56,528 | -0.01(-0.03%) |
Jun 08, 2016 | 30.91 | 30.96 | 30.79 | 30.93 | 52,148 | +0.10(+0.33%) |
Jun 07, 2016 | 30.86 | 30.95 | 30.83 | 30.83 | 154,988 | +0.02(+0.06%) |
Jun 06, 2016 | 30.69 | 30.86 | 30.69 | 30.81 | 26,902 | +0.15(+0.48%) |
Jun 03, 2016 | 30.72 | 30.76 | 30.51 | 30.66 | 55,821 | -0.07(-0.24%) |
Jun 02, 2016 | 30.69 | 30.76 | 30.54 | 30.74 | 37,044 | +0.00(+0.00%) |
Jun 01, 2016 | 30.67 | 30.82 | 30.61 | 30.74 | 112,864 | -0.07(-0.24%) |
May 31, 2016 | 30.75 | 30.81 | 30.59 | 30.81 | 52,736 | +0.09(+0.30%) |
May 27, 2016 | 30.53 | 30.72 | 30.72 | 30.72 | 47,019 | +0.18(+0.57%) |
May 26, 2016 | 30.51 | 30.60 | 30.41 | 30.54 | 46,228 | +0.04(+0.12%) |
May 25, 2016 | 30.44 | 30.55 | 30.37 | 30.51 | 101,829 | +0.23(+0.76%) |
May 24, 2016 | 29.76 | 30.29 | 29.76 | 30.27 | 118,830 | +0.66(+2.24%) |
May 23, 2016 | 29.64 | 29.78 | 29.61 | 29.61 | 65,122 | -0.02(-0.06%) |
May 20, 2016 | 29.43 | 29.72 | 29.43 | 29.63 | 41,647 | +0.39(+1.33%) |
May 19, 2016 | 29.36 | 29.42 | 29.07 | 29.24 | 64,528 | -0.18(-0.63%) |
May 18, 2016 | 29.22 | 29.59 | 29.21 | 29.43 | 48,084 | +0.19(+0.66%) |
May 17, 2016 | 29.55 | 29.65 | 29.18 | 29.23 | 51,512 | -0.32(-1.09%) |
May 16, 2016 | 29.24 | 29.68 | 29.24 | 29.55 | 75,796 | +0.39(+1.33%) |
May 13, 2016 | 29.23 | 29.43 | 29.12 | 29.17 | 54,949 | -0.08(-0.28%) |
May 12, 2016 | 29.46 | 29.47 | 29.05 | 29.25 | 102,422 | -0.15(-0.50%) |
May 11, 2016 | 29.55 | 29.71 | 29.40 | 29.40 | 63,382 | -0.19(-0.65%) |
May 10, 2016 | 29.27 | 29.59 | 29.27 | 29.59 | 116,059 | +0.41(+1.39%) |
May 09, 2016 | 29.23 | 29.34 | 29.19 | 29.19 | 107,665 | -0.03(-0.09%) |
May 06, 2016 | 28.99 | 29.21 | 28.85 | 29.21 | 37,600 | +0.21(+0.73%) |
May 05, 2016 | 29.12 | 29.14 | 28.95 | 29.00 | 72,791 | +0.01(+0.03%) |
May 04, 2016 | 29.02 | 29.14 | 28.90 | 28.99 | 81,278 | -0.15(-0.51%) |
May 03, 2016 | 29.24 | 29.29 | 29.03 | 29.14 | 433,072 | -0.25(-0.85%) |