Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.27 | 34.34 | 34.11 | 34.19 | 70,775 | +0.00(+0.00%) |
Jul 28, 2016 | 34.10 | 34.30 | 33.94 | 34.19 | 113,795 | +0.10(+0.29%) |
Jul 27, 2016 | 33.70 | 34.16 | 33.70 | 34.09 | 190,800 | +1.28(+3.90%) |
Jul 26, 2016 | 31.59 | 32.87 | 31.37 | 32.81 | 84,260 | +1.11(+3.50%) |
Jul 25, 2016 | 31.62 | 31.73 | 31.47 | 31.70 | 74,148 | +0.54(+1.73%) |
Jul 22, 2016 | 31.13 | 31.25 | 31.11 | 31.16 | 50,540 | -0.09(-0.27%) |
Jul 21, 2016 | 31.24 | 31.38 | 31.12 | 31.25 | 116,797 | -0.02(-0.08%) |
Jul 20, 2016 | 31.13 | 31.29 | 31.07 | 31.27 | 66,355 | +0.65(+2.12%) |
Jul 19, 2016 | 30.66 | 30.68 | 30.51 | 30.62 | 88,326 | -0.32(-1.03%) |
Jul 18, 2016 | 30.89 | 31.08 | 30.84 | 30.94 | 101,824 | +0.09(+0.29%) |
Jul 15, 2016 | 30.78 | 30.96 | 30.72 | 30.85 | 167,685 | -0.61(-1.95%) |
Jul 14, 2016 | 31.20 | 31.51 | 31.20 | 31.46 | 643,352 | +0.71(+2.33%) |
Jul 13, 2016 | 30.90 | 31.00 | 30.75 | 30.75 | 162,049 | +0.07(+0.23%) |
Jul 12, 2016 | 31.00 | 31.13 | 30.65 | 30.68 | 160,419 | +0.41(+1.34%) |
Jul 11, 2016 | 30.07 | 30.45 | 30.06 | 30.27 | 192,550 | +0.62(+2.11%) |
Jul 08, 2016 | 29.71 | 29.55 | 29.65 | 101,337 | +0.22(+0.75%) | |
Jul 07, 2016 | 29.65 | 29.75 | 29.18 | 29.43 | 78,342 | -0.24(-0.81%) |
Jul 05, 2016 | 30.09 | 30.12 | 29.61 | 29.67 | 78,953 | -0.61(-2.01%) |
Jul 01, 2016 | 30.28 | 30.28 | 30.28 | 0 | -0.06(-0.20%) | |
Jun 30, 2016 | 30.13 | 30.53 | 30.02 | 30.34 | 96,813 | +0.21(+0.70%) |
Jun 29, 2016 | 30.12 | 30.22 | 30.03 | 30.13 | 76,721 | +0.04(+0.13%) |
Jun 28, 2016 | 30.17 | 30.17 | 29.67 | 30.09 | 114,332 | +0.98(+3.37%) |
Jun 27, 2016 | 29.05 | 29.19 | 28.64 | 29.11 | 211,550 | -0.59(-1.99%) |
Jun 24, 2016 | 30.27 | 30.84 | 29.58 | 29.70 | 223,255 | -3.43(-10.37%) |
Jun 23, 2016 | 32.93 | 33.13 | 32.60 | 33.13 | 55,413 | +0.99(+3.10%) |
Jun 22, 2016 | 32.38 | 32.44 | 32.05 | 32.14 | 80,362 | -0.27(-0.83%) |
Jun 21, 2016 | 32.22 | 32.59 | 32.09 | 32.41 | 90,576 | +0.11(+0.34%) |
Jun 20, 2016 | 32.51 | 32.60 | 32.28 | 32.30 | 93,184 | +0.95(+3.03%) |
Jun 17, 2016 | 31.11 | 31.38 | 30.80 | 31.35 | 98,771 | +0.04(+0.13%) |
Jun 16, 2016 | 30.61 | 31.37 | 30.48 | 31.31 | 73,787 | +0.14(+0.45%) |
Jun 15, 2016 | 31.32 | 31.48 | 31.17 | 31.17 | 74,300 | +0.38(+1.23%) |
Jun 14, 2016 | 30.99 | 31.09 | 30.59 | 30.79 | 81,069 | -0.61(-1.94%) |
Jun 13, 2016 | 31.66 | 31.95 | 31.30 | 31.40 | 55,292 | -0.51(-1.60%) |
Jun 10, 2016 | 32.28 | 32.33 | 31.89 | 31.91 | 53,705 | -1.00(-3.04%) |
Jun 09, 2016 | 32.93 | 33.09 | 32.83 | 32.91 | 44,286 | -0.64(-1.91%) |
Jun 08, 2016 | 33.67 | 33.77 | 33.53 | 33.55 | 48,001 | -0.29(-0.86%) |
Jun 07, 2016 | 33.77 | 33.96 | 33.76 | 33.84 | 51,948 | +0.82(+2.48%) |
Jun 06, 2016 | 32.99 | 33.08 | 32.91 | 33.02 | 95,184 | +0.08(+0.23%) |
Jun 03, 2016 | 32.92 | 32.99 | 32.71 | 32.95 | 78,472 | +0.47(+1.43%) |
Jun 02, 2016 | 32.38 | 32.48 | 32.27 | 32.48 | 185,314 | +0.20(+0.62%) |
Jun 01, 2016 | 32.08 | 32.34 | 32.07 | 32.28 | 40,878 | +0.19(+0.59%) |
May 31, 2016 | 32.29 | 32.39 | 31.94 | 32.09 | 40,517 | -0.17(-0.53%) |
May 27, 2016 | 32.26 | 32.26 | 32.26 | 0 | +0.12(+0.39%) | |
May 26, 2016 | 32.22 | 32.26 | 32.03 | 32.13 | 93,916 | +0.15(+0.48%) |
May 25, 2016 | 32.13 | 32.13 | 31.91 | 31.98 | 456,092 | -0.28(-0.87%) |
May 24, 2016 | 32.12 | 32.45 | 32.12 | 32.26 | 58,971 | +0.44(+1.38%) |
May 23, 2016 | 31.81 | 32.01 | 31.79 | 31.82 | 51,532 | -0.34(-1.06%) |
May 20, 2016 | 32.17 | 32.34 | 32.08 | 32.16 | 49,957 | +0.27(+0.85%) |
May 19, 2016 | 31.95 | 32.01 | 31.80 | 31.89 | 62,035 | -0.51(-1.56%) |
May 18, 2016 | 32.43 | 32.70 | 32.23 | 32.40 | 71,895 | -0.01(-0.03%) |
May 17, 2016 | 32.63 | 32.70 | 32.31 | 32.41 | 56,643 | -0.48(-1.44%) |
May 16, 2016 | 32.68 | 32.93 | 32.62 | 32.88 | 36,432 | +0.33(+1.01%) |
May 13, 2016 | 32.88 | 32.99 | 32.46 | 32.55 | 71,971 | -0.54(-1.63%) |
May 12, 2016 | 33.27 | 33.28 | 32.86 | 33.09 | 126,234 | -0.29(-0.87%) |
May 11, 2016 | 33.51 | 33.59 | 33.30 | 33.38 | 91,919 | -0.55(-1.62%) |
May 10, 2016 | 33.84 | 34.03 | 33.74 | 33.93 | 98,504 | +0.79(+2.38%) |
May 09, 2016 | 33.20 | 33.29 | 33.05 | 33.14 | 53,112 | +0.27(+0.82%) |
May 06, 2016 | 32.79 | 32.92 | 32.66 | 32.87 | 41,280 | +0.06(+0.18%) |
May 05, 2016 | 32.71 | 33.00 | 32.67 | 32.81 | 59,957 | -0.23(-0.69%) |
May 04, 2016 | 33.24 | 33.30 | 32.84 | 33.04 | 71,600 | -0.25(-0.75%) |
May 03, 2016 | 33.59 | 33.59 | 33.12 | 33.29 | 102,147 | -0.77(-2.26%) |