Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.07 | 34.34 | 34.07 | 34.30 | 21,617 | +0.01(+0.03%) |
Jul 28, 2016 | 34.18 | 34.38 | 34.06 | 34.29 | 32,802 | +0.07(+0.20%) |
Jul 27, 2016 | 34.05 | 34.31 | 34.05 | 34.22 | 30,868 | +0.19(+0.57%) |
Jul 26, 2016 | 33.81 | 34.03 | 33.79 | 34.03 | 17,042 | +0.17(+0.51%) |
Jul 25, 2016 | 33.82 | 33.87 | 33.73 | 33.85 | 17,780 | -0.01(-0.04%) |
Jul 22, 2016 | 33.69 | 33.88 | 33.67 | 33.87 | 12,642 | +0.21(+0.62%) |
Jul 21, 2016 | 33.76 | 33.76 | 33.54 | 33.66 | 9,109 | -0.11(-0.34%) |
Jul 20, 2016 | 33.86 | 33.86 | 33.49 | 33.77 | 10,131 | +0.13(+0.39%) |
Jul 19, 2016 | 33.46 | 33.80 | 33.40 | 33.64 | 87,227 | +0.03(+0.08%) |
Jul 18, 2016 | 33.57 | 33.65 | 33.50 | 33.61 | 12,086 | +0.10(+0.29%) |
Jul 15, 2016 | 33.58 | 33.58 | 33.30 | 33.52 | 14,346 | +0.11(+0.34%) |
Jul 14, 2016 | 33.41 | 33.43 | 33.32 | 33.41 | 23,537 | +0.52(+1.60%) |
Jul 13, 2016 | 33.08 | 33.08 | 32.70 | 32.88 | 11,978 | -0.13(-0.40%) |
Jul 12, 2016 | 32.56 | 33.07 | 32.56 | 33.01 | 44,429 | +0.76(+2.36%) |
Jul 11, 2016 | 32.28 | 32.34 | 32.18 | 32.25 | 18,511 | +0.19(+0.60%) |
Jul 08, 2016 | 31.89 | 32.13 | 31.46 | 32.06 | 36,343 | +0.60(+1.89%) |
Jul 07, 2016 | 31.50 | 31.50 | 31.18 | 31.46 | 8,874 | +0.39(+1.27%) |
Jul 06, 2016 | 30.65 | 31.16 | 30.60 | 31.07 | 72,334 | +0.20(+0.65%) |
Jul 05, 2016 | 31.10 | 31.10 | 30.68 | 30.87 | 22,120 | -0.52(-1.64%) |
Jul 01, 2016 | 31.45 | 31.38 | 31.38 | 31.38 | 13,372 | -0.18(-0.58%) |
Jun 30, 2016 | 31.16 | 31.57 | 30.93 | 31.57 | 32,564 | +0.47(+1.52%) |
Jun 29, 2016 | 30.68 | 31.10 | 30.56 | 31.10 | 23,786 | +0.77(+2.54%) |
Jun 28, 2016 | 30.28 | 30.46 | 29.99 | 30.33 | 17,503 | +0.57(+1.91%) |
Jun 27, 2016 | 30.82 | 30.82 | 29.69 | 29.76 | 30,498 | -1.49(-4.76%) |
Jun 24, 2016 | 31.77 | 32.05 | 31.18 | 31.24 | 71,696 | -2.24(-6.69%) |
Jun 23, 2016 | 32.98 | 33.48 | 32.95 | 33.48 | 24,551 | +0.90(+2.77%) |
Jun 22, 2016 | 32.41 | 32.73 | 32.44 | 32.58 | 15,712 | +0.14(+0.43%) |
Jun 21, 2016 | 32.64 | 32.69 | 32.38 | 32.44 | 19,305 | -0.13(-0.39%) |
Jun 20, 2016 | 32.76 | 33.08 | 32.57 | 32.57 | 13,011 | +0.28(+0.86%) |
Jun 17, 2016 | 32.39 | 32.68 | 32.20 | 32.29 | 21,173 | -0.07(-0.22%) |
Jun 16, 2016 | 31.93 | 32.37 | 31.73 | 32.36 | 25,530 | +0.10(+0.32%) |
Jun 15, 2016 | 32.23 | 32.68 | 32.22 | 32.26 | 23,293 | +0.14(+0.43%) |
Jun 14, 2016 | 32.46 | 32.63 | 31.96 | 32.12 | 37,014 | -0.47(-1.44%) |
Jun 13, 2016 | 32.62 | 32.94 | 32.56 | 32.59 | 22,137 | -0.24(-0.74%) |
Jun 10, 2016 | 32.92 | 33.09 | 32.72 | 32.83 | 12,489 | -0.51(-1.54%) |
Jun 09, 2016 | 33.52 | 33.52 | 33.19 | 33.35 | 57,480 | -0.38(-1.14%) |
Jun 08, 2016 | 33.78 | 33.89 | 33.71 | 33.73 | 11,611 | -0.04(-0.13%) |
Jun 07, 2016 | 34.11 | 34.11 | 33.76 | 33.77 | 53,389 | -0.42(-1.22%) |
Jun 06, 2016 | 33.74 | 34.19 | 33.74 | 34.19 | 38,168 | +0.50(+1.47%) |
Jun 03, 2016 | 33.91 | 33.91 | 33.36 | 33.69 | 13,657 | -0.71(-2.08%) |
Jun 02, 2016 | 34.36 | 34.43 | 34.24 | 34.41 | 32,271 | -0.10(-0.30%) |
Jun 01, 2016 | 34.14 | 34.57 | 33.90 | 34.51 | 23,183 | +0.11(+0.33%) |
May 31, 2016 | 34.57 | 34.64 | 34.30 | 34.40 | 18,710 | +0.01(+0.03%) |
May 27, 2016 | 34.16 | 34.39 | 34.39 | 34.39 | 10,558 | +0.30(+0.89%) |
May 26, 2016 | 34.31 | 34.31 | 33.98 | 34.09 | 11,785 | -0.24(-0.71%) |
May 25, 2016 | 34.19 | 34.52 | 34.19 | 34.33 | 22,666 | +0.34(+1.00%) |
May 24, 2016 | 33.30 | 34.02 | 33.30 | 33.99 | 35,666 | +0.89(+2.68%) |
May 23, 2016 | 33.11 | 33.21 | 33.00 | 33.10 | 20,504 | -0.04(-0.13%) |
May 20, 2016 | 32.97 | 33.26 | 32.94 | 33.15 | 6,925 | +0.37(+1.14%) |
May 19, 2016 | 33.03 | 33.03 | 32.61 | 32.77 | 43,364 | -0.47(-1.42%) |
May 18, 2016 | 32.18 | 33.25 | 32.13 | 33.24 | 46,726 | +1.00(+3.11%) |
May 17, 2016 | 32.30 | 32.54 | 32.13 | 32.24 | 18,249 | -0.14(-0.44%) |
May 16, 2016 | 32.51 | 32.59 | 32.35 | 32.38 | 9,071 | +0.15(+0.47%) |
May 13, 2016 | 32.54 | 32.77 | 32.21 | 32.23 | 17,931 | -0.39(-1.20%) |
May 12, 2016 | 32.86 | 32.86 | 32.41 | 32.62 | 13,574 | +0.04(+0.13%) |
May 11, 2016 | 32.81 | 32.90 | 32.58 | 32.58 | 10,672 | -0.34(-1.03%) |
May 10, 2016 | 32.41 | 32.95 | 32.41 | 32.92 | 49,016 | +0.66(+2.05%) |
May 09, 2016 | 32.43 | 32.43 | 32.12 | 32.26 | 22,068 | -0.03(-0.11%) |
May 06, 2016 | 32.06 | 32.40 | 31.95 | 32.29 | 10,752 | +0.02(+0.05%) |
May 05, 2016 | 32.26 | 32.42 | 32.19 | 32.27 | 20,085 | -0.05(-0.16%) |
May 04, 2016 | 32.29 | 32.71 | 32.17 | 32.33 | 145,888 | -0.17(-0.51%) |
May 03, 2016 | 32.52 | 32.83 | 32.20 | 32.49 | 20,000 | -0.71(-2.13%) |