Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.79 | 32.02 | 31.55 | 31.95 | 657,822 | +0.10(+0.31%) |
Jul 28, 2016 | 31.76 | 31.96 | 31.57 | 31.86 | 443,935 | +0.07(+0.22%) |
Jul 27, 2016 | 31.84 | 31.97 | 31.55 | 31.78 | 452,531 | -0.04(-0.14%) |
Jul 26, 2016 | 31.48 | 31.83 | 31.48 | 31.83 | 452,611 | +0.40(+1.27%) |
Jul 25, 2016 | 31.33 | 31.55 | 31.33 | 31.43 | 654,113 | +0.10(+0.31%) |
Jul 22, 2016 | 31.07 | 31.39 | 30.91 | 31.33 | 405,518 | +0.21(+0.68%) |
Jul 21, 2016 | 31.31 | 31.38 | 31.03 | 31.12 | 310,515 | -0.18(-0.57%) |
Jul 20, 2016 | 31.25 | 31.37 | 31.10 | 31.30 | 222,235 | +0.08(+0.25%) |
Jul 19, 2016 | 31.23 | 31.33 | 30.91 | 31.22 | 276,923 | -0.14(-0.45%) |
Jul 18, 2016 | 31.52 | 31.55 | 31.32 | 31.36 | 298,567 | -0.22(-0.70%) |
Jul 15, 2016 | 31.71 | 31.76 | 31.49 | 31.58 | 338,017 | +0.06(+0.20%) |
Jul 14, 2016 | 31.53 | 31.69 | 31.41 | 31.52 | 373,109 | +0.25(+0.79%) |
Jul 13, 2016 | 31.33 | 31.46 | 31.24 | 31.27 | 494,359 | -0.15(-0.48%) |
Jul 12, 2016 | 31.25 | 31.54 | 31.14 | 31.42 | 638,179 | +0.45(+1.46%) |
Jul 11, 2016 | 30.86 | 31.11 | 30.71 | 30.97 | 476,299 | +0.23(+0.75%) |
Jul 08, 2016 | 30.58 | 30.82 | 30.25 | 30.74 | 767,648 | +0.49(+1.61%) |
Jul 07, 2016 | 29.84 | 30.42 | 29.82 | 30.25 | 1,705,184 | +0.57(+1.91%) |
Jul 06, 2016 | 29.87 | 29.88 | 29.49 | 29.69 | 1,753,408 | -0.27(-0.91%) |
Jul 05, 2016 | 30.21 | 30.34 | 29.79 | 29.96 | 1,030,334 | -0.51(-1.68%) |
Jul 01, 2016 | 30.40 | 30.48 | 30.48 | 30.48 | 1,390,920 | +0.09(+0.29%) |
Jun 30, 2016 | 30.22 | 30.37 | 30.08 | 30.39 | 2,770,501 | +0.26(+0.85%) |
Jun 29, 2016 | 30.10 | 30.32 | 30.01 | 30.13 | 2,095,434 | +0.13(+0.44%) |
Jun 28, 2016 | 29.98 | 30.18 | 29.85 | 30.00 | 1,645,095 | +0.35(+1.19%) |
Jun 27, 2016 | 30.03 | 30.07 | 29.38 | 29.64 | 1,041,622 | -0.92(-3.01%) |
Jun 24, 2016 | 30.59 | 31.15 | 30.51 | 30.56 | 1,675,015 | -1.36(-4.27%) |
Jun 23, 2016 | 31.79 | 31.95 | 31.66 | 31.93 | 482,814 | +0.45(+1.43%) |
Jun 22, 2016 | 31.65 | 31.80 | 31.44 | 31.48 | 705,090 | -0.06(-0.20%) |
Jun 21, 2016 | 31.83 | 31.95 | 31.42 | 31.54 | 584,270 | -0.31(-0.97%) |
Jun 20, 2016 | 31.78 | 32.03 | 31.75 | 31.85 | 682,517 | +0.48(+1.52%) |
Jun 17, 2016 | 31.24 | 31.59 | 31.08 | 31.37 | 1,081,152 | +0.19(+0.62%) |
Jun 16, 2016 | 30.93 | 31.27 | 30.69 | 31.17 | 553,017 | +0.04(+0.11%) |
Jun 15, 2016 | 31.21 | 31.46 | 31.10 | 31.14 | 667,982 | +0.06(+0.20%) |
Jun 14, 2016 | 31.09 | 31.33 | 30.94 | 31.08 | 1,001,152 | -0.13(-0.42%) |
Jun 13, 2016 | 31.50 | 31.55 | 31.19 | 31.21 | 926,555 | -0.37(-1.18%) |
Jun 10, 2016 | 31.64 | 31.76 | 31.44 | 31.58 | 641,970 | -0.25(-0.78%) |
Jun 09, 2016 | 31.89 | 32.27 | 31.64 | 31.83 | 1,306,847 | -0.15(-0.47%) |
Jun 08, 2016 | 32.24 | 32.37 | 31.98 | 31.98 | 1,013,058 | -0.08(-0.23%) |
Jun 07, 2016 | 32.43 | 32.59 | 32.05 | 32.05 | 1,358,406 | -0.40(-1.25%) |
Jun 06, 2016 | 31.96 | 32.64 | 31.80 | 32.46 | 1,355,645 | +0.66(+2.08%) |
Jun 03, 2016 | 31.54 | 31.84 | 31.22 | 31.80 | 1,450,277 | +0.37(+1.18%) |
Jun 02, 2016 | 29.99 | 32.26 | 29.87 | 31.43 | 3,494,968 | +2.14(+7.30%) |
Jun 01, 2016 | 29.25 | 29.31 | 28.97 | 29.29 | 787,670 | -0.20(-0.69%) |
May 31, 2016 | 29.39 | 29.72 | 29.29 | 29.49 | 730,601 | +0.11(+0.36%) |
May 27, 2016 | 29.13 | 29.39 | 29.39 | 29.39 | 826,469 | +0.17(+0.57%) |
May 26, 2016 | 29.33 | 29.56 | 29.20 | 29.22 | 542,012 | +0.04(+0.12%) |
May 25, 2016 | 29.18 | 29.34 | 28.96 | 29.19 | 639,835 | +0.21(+0.73%) |
May 24, 2016 | 28.72 | 29.06 | 28.62 | 28.97 | 590,675 | +0.47(+1.64%) |
May 23, 2016 | 28.35 | 28.61 | 27.74 | 28.51 | 462,400 | +0.11(+0.37%) |
May 20, 2016 | 28.13 | 28.45 | 27.95 | 28.40 | 500,312 | +0.41(+1.48%) |
May 19, 2016 | 28.12 | 28.27 | 27.76 | 27.99 | 496,135 | -0.45(-1.58%) |
May 18, 2016 | 28.53 | 28.83 | 28.23 | 28.44 | 751,065 | -0.29(-1.01%) |
May 17, 2016 | 28.74 | 29.11 | 28.58 | 28.73 | 766,010 | -0.04(-0.12%) |
May 16, 2016 | 28.56 | 28.98 | 28.53 | 28.76 | 648,400 | +0.34(+1.21%) |
May 13, 2016 | 28.62 | 28.75 | 28.27 | 28.42 | 528,710 | -0.36(-1.25%) |
May 12, 2016 | 29.09 | 29.35 | 28.68 | 28.78 | 695,848 | -0.15(-0.52%) |
May 11, 2016 | 28.92 | 29.09 | 28.76 | 28.93 | 385,082 | +0.00(+0.00%) |
May 10, 2016 | 28.38 | 28.95 | 28.30 | 28.93 | 415,312 | +0.59(+2.08%) |
May 09, 2016 | 28.23 | 28.45 | 28.15 | 28.34 | 606,834 | -0.12(-0.43%) |
May 06, 2016 | 27.96 | 28.49 | 27.86 | 28.46 | 868,955 | +0.36(+1.28%) |
May 05, 2016 | 28.53 | 28.57 | 28.10 | 28.10 | 856,467 | -0.32(-1.12%) |
May 04, 2016 | 28.68 | 28.84 | 28.27 | 28.42 | 1,182,208 | -0.39(-1.34%) |
May 03, 2016 | 28.61 | 28.91 | 28.38 | 28.81 | 1,073,504 | -0.06(-0.21%) |