Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.75 | 32.03 | 31.68 | 31.86 | 452,433 | +0.12(+0.37%) |
Jul 28, 2016 | 31.75 | 31.84 | 31.56 | 31.75 | 270,211 | +0.06(+0.18%) |
Jul 27, 2016 | 32.00 | 32.05 | 31.40 | 31.69 | 410,498 | -0.37(-1.14%) |
Jul 26, 2016 | 32.33 | 32.35 | 31.90 | 32.05 | 265,898 | -0.23(-0.70%) |
Jul 25, 2016 | 32.36 | 32.36 | 32.02 | 32.28 | 314,296 | -0.08(-0.25%) |
Jul 22, 2016 | 32.01 | 32.52 | 31.96 | 32.36 | 279,920 | +0.37(+1.14%) |
Jul 21, 2016 | 31.55 | 32.03 | 31.53 | 32.00 | 474,521 | +0.34(+1.06%) |
Jul 20, 2016 | 31.81 | 31.83 | 31.63 | 31.66 | 290,590 | -0.12(-0.37%) |
Jul 19, 2016 | 31.84 | 31.93 | 31.64 | 31.78 | 450,935 | +0.05(+0.16%) |
Jul 18, 2016 | 31.90 | 32.03 | 31.67 | 31.73 | 445,012 | -0.10(-0.30%) |
Jul 15, 2016 | 31.78 | 32.01 | 31.60 | 31.82 | 368,853 | +0.07(+0.21%) |
Jul 14, 2016 | 31.96 | 32.14 | 31.74 | 31.75 | 378,096 | -0.48(-1.48%) |
Jul 13, 2016 | 32.03 | 32.24 | 31.97 | 32.23 | 313,296 | +0.34(+1.08%) |
Jul 12, 2016 | 32.19 | 32.38 | 31.86 | 31.89 | 462,536 | -0.51(-1.58%) |
Jul 11, 2016 | 32.26 | 32.47 | 31.98 | 32.40 | 479,732 | +0.04(+0.11%) |
Jul 08, 2016 | 32.00 | 32.38 | 32.12 | 32.36 | 594,661 | +0.24(+0.75%) |
Jul 07, 2016 | 32.81 | 32.81 | 32.08 | 32.12 | 503,295 | -0.82(-2.49%) |
Jul 06, 2016 | 32.82 | 33.12 | 32.66 | 32.94 | 460,057 | +0.07(+0.22%) |
Jul 05, 2016 | 32.69 | 33.00 | 32.61 | 32.87 | 584,619 | +0.28(+0.85%) |
Jul 01, 2016 | 32.95 | 32.59 | 32.59 | 32.59 | 475,072 | -0.23(-0.69%) |
Jun 30, 2016 | 31.84 | 32.82 | 31.80 | 32.82 | 787,471 | +1.11(+3.51%) |
Jun 29, 2016 | 31.84 | 32.03 | 31.62 | 31.70 | 333,102 | +0.04(+0.14%) |
Jun 28, 2016 | 31.78 | 31.81 | 31.25 | 31.66 | 679,341 | +0.03(+0.09%) |
Jun 27, 2016 | 31.17 | 31.75 | 31.08 | 31.63 | 606,071 | +0.45(+1.46%) |
Jun 24, 2016 | 30.49 | 31.43 | 30.31 | 31.18 | 888,963 | +0.27(+0.88%) |
Jun 23, 2016 | 30.89 | 30.94 | 30.73 | 30.91 | 324,668 | +0.12(+0.40%) |
Jun 22, 2016 | 31.03 | 31.10 | 30.77 | 30.78 | 327,215 | -0.23(-0.73%) |
Jun 21, 2016 | 31.04 | 31.20 | 30.79 | 31.01 | 354,194 | -0.04(-0.12%) |
Jun 20, 2016 | 31.10 | 31.18 | 30.70 | 31.04 | 417,735 | -0.05(-0.16%) |
Jun 17, 2016 | 31.10 | 31.11 | 30.69 | 31.10 | 1,139,053 | -0.07(-0.24%) |
Jun 16, 2016 | 30.91 | 31.21 | 30.77 | 31.17 | 414,888 | +0.23(+0.73%) |
Jun 15, 2016 | 31.40 | 31.50 | 30.83 | 30.94 | 409,497 | -0.38(-1.22%) |
Jun 14, 2016 | 31.10 | 31.43 | 30.98 | 31.32 | 353,764 | +0.22(+0.71%) |
Jun 13, 2016 | 31.12 | 31.25 | 31.01 | 31.10 | 248,674 | +0.00(+0.00%) |
Jun 10, 2016 | 31.07 | 31.29 | 30.98 | 31.10 | 306,916 | +0.03(+0.09%) |
Jun 09, 2016 | 30.76 | 31.15 | 30.70 | 31.07 | 300,747 | +0.37(+1.22%) |
Jun 08, 2016 | 30.41 | 30.74 | 30.39 | 30.70 | 188,025 | +0.29(+0.96%) |
Jun 07, 2016 | 30.47 | 30.60 | 30.35 | 30.41 | 230,251 | -0.03(-0.10%) |
Jun 06, 2016 | 30.54 | 30.71 | 30.32 | 30.44 | 303,975 | -0.10(-0.34%) |
Jun 03, 2016 | 30.22 | 30.75 | 30.21 | 30.54 | 377,755 | +0.53(+1.76%) |
Jun 02, 2016 | 29.51 | 30.01 | 29.48 | 30.01 | 511,753 | +0.30(+1.01%) |
Jun 01, 2016 | 29.42 | 29.73 | 29.30 | 29.71 | 390,255 | +0.25(+0.85%) |
May 31, 2016 | 29.29 | 29.52 | 29.09 | 29.46 | 418,287 | +0.18(+0.63%) |
May 27, 2016 | 29.16 | 29.28 | 29.28 | 29.28 | 285,999 | +0.10(+0.33%) |
May 26, 2016 | 28.85 | 29.23 | 28.84 | 29.18 | 242,154 | +0.33(+1.14%) |
May 25, 2016 | 29.19 | 29.19 | 28.75 | 28.85 | 292,886 | -0.37(-1.28%) |
May 24, 2016 | 28.72 | 29.25 | 28.61 | 29.23 | 410,091 | +0.63(+2.21%) |
May 23, 2016 | 28.98 | 28.99 | 28.58 | 28.60 | 360,725 | -0.33(-1.15%) |
May 20, 2016 | 28.80 | 28.98 | 28.61 | 28.93 | 439,293 | +0.17(+0.61%) |
May 19, 2016 | 28.43 | 28.78 | 28.20 | 28.76 | 213,875 | +0.16(+0.56%) |
May 18, 2016 | 28.86 | 29.25 | 28.44 | 28.60 | 335,939 | -0.39(-1.35%) |
May 17, 2016 | 29.81 | 29.91 | 28.84 | 28.99 | 331,503 | -0.91(-3.04%) |
May 16, 2016 | 29.84 | 29.98 | 29.58 | 29.90 | 243,622 | +0.06(+0.19%) |
May 13, 2016 | 29.97 | 30.14 | 29.63 | 29.84 | 288,635 | -0.12(-0.41%) |
May 12, 2016 | 29.86 | 30.06 | 29.63 | 29.96 | 314,028 | +0.12(+0.39%) |
May 11, 2016 | 29.96 | 30.06 | 29.63 | 29.84 | 216,561 | -0.11(-0.36%) |
May 10, 2016 | 29.98 | 30.13 | 29.82 | 29.95 | 218,561 | +0.03(+0.10%) |
May 09, 2016 | 29.85 | 30.03 | 29.76 | 29.92 | 450,410 | +0.09(+0.29%) |
May 06, 2016 | 29.84 | 29.93 | 29.43 | 29.84 | 607,895 | -0.08(-0.27%) |
May 05, 2016 | 30.24 | 30.62 | 29.84 | 29.92 | 813,807 | -0.32(-1.06%) |
May 04, 2016 | 29.18 | 30.43 | 28.80 | 30.24 | 521,056 | +0.79(+2.69%) |
May 03, 2016 | 29.45 | 29.63 | 29.24 | 29.45 | 338,691 | -0.04(-0.12%) |