Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.58 | 32.22 | 31.58 | 32.09 | 514,557 | +0.66(+2.10%) |
Jul 28, 2016 | 31.66 | 31.73 | 31.30 | 31.43 | 448,666 | -0.18(-0.57%) |
Jul 27, 2016 | 31.39 | 31.65 | 31.30 | 31.61 | 860,127 | -0.05(-0.16%) |
Jul 26, 2016 | 31.55 | 31.70 | 31.51 | 31.66 | 1,227,530 | +0.14(+0.44%) |
Jul 25, 2016 | 31.57 | 31.61 | 31.38 | 31.52 | 602,859 | -0.17(-0.54%) |
Jul 22, 2016 | 31.80 | 31.84 | 31.56 | 31.69 | 535,620 | +0.13(+0.41%) |
Jul 21, 2016 | 31.78 | 31.80 | 31.51 | 31.56 | 664,431 | -0.54(-1.68%) |
Jul 20, 2016 | 32.03 | 32.20 | 31.95 | 32.10 | 448,997 | +0.31(+0.98%) |
Jul 19, 2016 | 31.78 | 31.83 | 31.69 | 31.79 | 737,537 | -0.46(-1.43%) |
Jul 18, 2016 | 32.03 | 32.32 | 31.95 | 32.25 | 528,836 | -0.25(-0.77%) |
Jul 15, 2016 | 32.38 | 32.54 | 32.29 | 32.50 | 929,203 | +0.10(+0.31%) |
Jul 14, 2016 | 32.41 | 32.47 | 32.27 | 32.40 | 459,260 | +0.09(+0.28%) |
Jul 13, 2016 | 32.40 | 32.46 | 32.27 | 32.31 | 314,994 | +0.01(+0.03%) |
Jul 12, 2016 | 32.40 | 32.54 | 32.26 | 32.30 | 898,740 | -0.29(-0.89%) |
Jul 11, 2016 | 32.57 | 32.76 | 32.51 | 32.59 | 571,757 | +0.23(+0.71%) |
Jul 08, 2016 | 32.56 | 32.34 | 32.36 | 673,802 | +0.02(+0.06%) | |
Jul 07, 2016 | 32.35 | 32.57 | 32.14 | 32.34 | 363,919 | +0.17(+0.53%) |
Jul 05, 2016 | 32.49 | 32.54 | 32.16 | 32.17 | 614,220 | -0.69(-2.10%) |
Jul 01, 2016 | 32.86 | 32.86 | 32.86 | 0 | -0.09(-0.27%) | |
Jun 30, 2016 | 32.52 | 33.07 | 32.47 | 32.95 | 592,977 | +0.62(+1.93%) |
Jun 29, 2016 | 32.29 | 32.47 | 32.08 | 32.33 | 1,278,174 | +0.69(+2.16%) |
Jun 28, 2016 | 31.42 | 31.67 | 31.30 | 31.64 | 701,397 | +0.64(+2.06%) |
Jun 27, 2016 | 31.16 | 31.28 | 30.55 | 31.00 | 1,315,790 | +0.23(+0.75%) |
Jun 24, 2016 | 30.97 | 31.59 | 30.53 | 30.77 | 986,870 | -1.59(-4.91%) |
Jun 23, 2016 | 32.21 | 32.45 | 31.93 | 32.36 | 3,359,275 | +0.61(+1.92%) |
Jun 22, 2016 | 31.83 | 32.16 | 31.75 | 31.75 | 7,782,399 | -0.25(-0.78%) |
Jun 21, 2016 | 32.03 | 32.19 | 31.81 | 32.00 | 1,356,505 | +0.11(+0.34%) |
Jun 20, 2016 | 32.27 | 32.30 | 31.76 | 31.89 | 883,148 | +0.31(+0.98%) |
Jun 17, 2016 | 31.59 | 31.62 | 31.27 | 31.58 | 683,321 | +0.28(+0.89%) |
Jun 16, 2016 | 30.89 | 31.33 | 30.62 | 31.30 | 916,401 | +0.02(+0.06%) |
Jun 15, 2016 | 31.50 | 31.59 | 31.17 | 31.28 | 992,934 | -0.06(-0.19%) |
Jun 14, 2016 | 31.41 | 31.52 | 31.17 | 31.34 | 627,013 | -0.32(-1.03%) |
Jun 13, 2016 | 31.95 | 32.13 | 31.58 | 31.66 | 1,502,991 | -0.81(-2.51%) |
Jun 10, 2016 | 32.57 | 32.65 | 32.29 | 32.48 | 919,497 | -0.90(-2.70%) |
Jun 09, 2016 | 33.24 | 33.41 | 33.24 | 33.38 | 1,435,670 | -0.18(-0.54%) |
Jun 08, 2016 | 33.50 | 33.63 | 33.43 | 33.56 | 755,026 | -0.11(-0.34%) |
Jun 07, 2016 | 33.59 | 33.77 | 33.50 | 33.67 | 2,749,130 | +0.27(+0.82%) |
Jun 06, 2016 | 33.17 | 33.44 | 33.17 | 33.40 | 950,332 | +0.34(+1.01%) |
Jun 03, 2016 | 32.85 | 33.10 | 32.76 | 33.06 | 589,139 | +0.03(+0.11%) |
Jun 02, 2016 | 32.87 | 33.04 | 32.80 | 33.03 | 796,839 | -0.12(-0.36%) |
Jun 01, 2016 | 32.92 | 33.22 | 32.88 | 33.15 | 665,797 | +0.27(+0.82%) |
May 31, 2016 | 32.87 | 32.99 | 32.55 | 32.88 | 1,195,077 | -0.32(-0.96%) |
May 27, 2016 | 33.20 | 33.20 | 33.20 | 0 | +1.08(+3.36%) | |
May 26, 2016 | 31.97 | 32.15 | 31.97 | 32.12 | 685,867 | +0.15(+0.47%) |
May 25, 2016 | 31.99 | 32.04 | 31.84 | 31.97 | 928,164 | +0.37(+1.17%) |
May 24, 2016 | 31.50 | 31.75 | 31.44 | 31.60 | 723,639 | +0.24(+0.75%) |
May 23, 2016 | 31.21 | 31.41 | 31.15 | 31.36 | 707,172 | +0.18(+0.59%) |
May 20, 2016 | 31.16 | 31.33 | 31.13 | 31.18 | 643,147 | +0.45(+1.46%) |
May 19, 2016 | 30.71 | 30.87 | 30.58 | 30.73 | 739,614 | -0.32(-1.03%) |
May 18, 2016 | 30.90 | 31.27 | 30.85 | 31.05 | 718,406 | +0.00(+0.00%) |
May 17, 2016 | 31.05 | 31.38 | 31.00 | 31.05 | 857,443 | -0.35(-1.11%) |
May 16, 2016 | 31.12 | 31.42 | 31.12 | 31.40 | 557,933 | +0.28(+0.90%) |
May 13, 2016 | 31.44 | 31.56 | 31.12 | 31.12 | 573,947 | -0.28(-0.89%) |
May 12, 2016 | 31.65 | 31.70 | 31.27 | 31.40 | 640,230 | +0.12(+0.38%) |
May 11, 2016 | 31.27 | 31.46 | 31.25 | 31.28 | 1,018,597 | -0.07(-0.22%) |
May 10, 2016 | 31.36 | 31.44 | 31.26 | 31.35 | 1,057,250 | +0.45(+1.44%) |
May 09, 2016 | 30.88 | 31.08 | 30.85 | 30.91 | 750,751 | +0.64(+2.13%) |
May 06, 2016 | 30.22 | 30.36 | 30.09 | 30.26 | 858,097 | -0.44(-1.43%) |
May 05, 2016 | 30.82 | 30.82 | 30.56 | 30.70 | 468,994 | -0.30(-0.97%) |
May 04, 2016 | 31.18 | 31.20 | 30.87 | 31.00 | 759,451 | -0.49(-1.56%) |
May 03, 2016 | 31.75 | 31.79 | 31.43 | 31.49 | 1,809,733 | -0.36(-1.13%) |