Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.02 | 33.09 | 32.79 | 32.87 | 20,054 | -0.18(-0.54%) |
Jul 28, 2016 | 33.15 | 33.15 | 32.89 | 33.05 | 17,072 | -0.06(-0.17%) |
Jul 27, 2016 | 33.10 | 33.30 | 32.99 | 33.10 | 6,690 | +0.09(+0.27%) |
Jul 26, 2016 | 32.68 | 33.02 | 32.68 | 33.02 | 20,690 | +0.22(+0.66%) |
Jul 25, 2016 | 32.93 | 33.01 | 32.79 | 32.80 | 12,145 | -0.25(-0.76%) |
Jul 22, 2016 | 32.49 | 33.13 | 32.20 | 33.05 | 38,458 | +0.46(+1.41%) |
Jul 21, 2016 | 32.85 | 32.86 | 32.53 | 32.59 | 23,628 | -0.28(-0.84%) |
Jul 20, 2016 | 33.09 | 33.09 | 32.82 | 32.87 | 28,164 | -0.26(-0.78%) |
Jul 19, 2016 | 32.72 | 33.22 | 32.72 | 33.12 | 31,974 | +0.10(+0.30%) |
Jul 18, 2016 | 33.29 | 33.29 | 33.02 | 33.02 | 9,061 | -0.20(-0.60%) |
Jul 15, 2016 | 33.18 | 33.36 | 33.12 | 33.23 | 6,207 | +0.04(+0.13%) |
Jul 14, 2016 | 33.23 | 33.39 | 33.18 | 33.18 | 17,136 | +0.32(+0.97%) |
Jul 13, 2016 | 32.74 | 32.91 | 32.70 | 32.87 | 7,821 | -0.05(-0.15%) |
Jul 12, 2016 | 32.75 | 32.98 | 32.66 | 32.92 | 8,675 | +0.68(+2.10%) |
Jul 11, 2016 | 31.97 | 32.30 | 31.97 | 32.24 | 17,472 | +0.49(+1.56%) |
Jul 08, 2016 | 31.29 | 31.94 | 31.19 | 31.74 | 20,711 | +0.55(+1.77%) |
Jul 07, 2016 | 30.94 | 31.38 | 30.93 | 31.19 | 80,726 | +0.43(+1.39%) |
Jul 05, 2016 | 31.09 | 31.09 | 30.56 | 30.76 | 10,062 | -0.60(-1.92%) |
Jul 01, 2016 | 31.77 | 31.37 | 31.37 | 31.37 | 42,776 | -0.44(-1.39%) |
Jun 30, 2016 | 31.29 | 31.81 | 31.12 | 31.81 | 27,748 | +0.73(+2.34%) |
Jun 29, 2016 | 30.25 | 31.09 | 30.25 | 31.08 | 60,030 | +0.78(+2.57%) |
Jun 28, 2016 | 29.47 | 30.40 | 29.47 | 30.30 | 30,465 | +0.67(+2.26%) |
Jun 27, 2016 | 30.52 | 30.52 | 29.52 | 29.64 | 73,191 | -1.22(-3.96%) |
Jun 24, 2016 | 31.17 | 31.62 | 30.86 | 30.86 | 57,040 | -2.04(-6.21%) |
Jun 23, 2016 | 32.64 | 32.90 | 32.59 | 32.90 | 5,602 | +1.02(+3.20%) |
Jun 22, 2016 | 31.90 | 32.29 | 31.88 | 31.88 | 9,363 | -0.11(-0.34%) |
Jun 21, 2016 | 31.84 | 32.07 | 31.66 | 31.99 | 11,682 | +0.12(+0.39%) |
Jun 20, 2016 | 31.72 | 32.22 | 31.72 | 31.86 | 19,031 | +0.43(+1.38%) |
Jun 17, 2016 | 31.35 | 31.71 | 31.33 | 31.43 | 12,640 | -0.11(-0.34%) |
Jun 16, 2016 | 31.39 | 31.54 | 31.14 | 31.54 | 46,728 | -0.20(-0.64%) |
Jun 15, 2016 | 31.69 | 32.17 | 31.69 | 31.74 | 17,515 | +0.07(+0.22%) |
Jun 14, 2016 | 32.05 | 32.19 | 31.59 | 31.67 | 33,012 | -0.49(-1.53%) |
Jun 13, 2016 | 32.48 | 32.67 | 32.12 | 32.16 | 10,935 | -0.47(-1.43%) |
Jun 10, 2016 | 32.56 | 32.89 | 32.50 | 32.63 | 30,010 | -0.38(-1.16%) |
Jun 09, 2016 | 33.05 | 33.05 | 32.61 | 33.01 | 19,586 | -0.27(-0.80%) |
Jun 08, 2016 | 32.99 | 33.40 | 32.99 | 33.28 | 43,095 | +0.10(+0.30%) |
Jun 07, 2016 | 33.26 | 33.35 | 33.14 | 33.18 | 19,079 | -0.09(-0.28%) |
Jun 06, 2016 | 32.91 | 33.48 | 32.91 | 33.27 | 35,110 | +0.34(+1.04%) |
Jun 03, 2016 | 33.14 | 33.86 | 32.22 | 32.93 | 76,043 | -0.48(-1.42%) |
Jun 02, 2016 | 33.24 | 33.40 | 33.06 | 33.40 | 66,047 | +0.07(+0.20%) |
Jun 01, 2016 | 33.01 | 33.36 | 32.90 | 33.34 | 137,303 | +0.13(+0.38%) |
May 31, 2016 | 33.30 | 33.34 | 32.26 | 33.21 | 220,698 | -0.01(-0.03%) |
May 27, 2016 | 32.89 | 33.22 | 33.22 | 33.22 | 12,475 | +0.36(+1.09%) |
May 26, 2016 | 33.30 | 33.30 | 32.82 | 32.86 | 22,423 | -0.30(-0.90%) |
May 25, 2016 | 33.04 | 33.34 | 33.04 | 33.16 | 27,819 | +0.35(+1.07%) |
May 24, 2016 | 32.47 | 32.89 | 32.47 | 32.81 | 34,732 | +0.71(+2.21%) |
May 23, 2016 | 32.01 | 32.24 | 32.01 | 32.10 | 25,265 | -0.09(-0.28%) |
May 20, 2016 | 31.90 | 32.28 | 31.90 | 32.19 | 22,797 | +0.33(+1.05%) |
May 19, 2016 | 32.11 | 32.22 | 31.57 | 31.86 | 8,993 | -0.38(-1.19%) |
May 18, 2016 | 31.05 | 32.24 | 31.05 | 32.24 | 22,817 | +1.20(+3.87%) |
May 17, 2016 | 31.44 | 31.70 | 30.98 | 31.04 | 14,433 | -0.54(-1.72%) |
May 16, 2016 | 31.17 | 31.80 | 31.17 | 31.59 | 17,199 | +0.48(+1.53%) |
May 13, 2016 | 31.44 | 31.64 | 31.01 | 31.11 | 14,516 | -0.51(-1.61%) |
May 12, 2016 | 31.74 | 31.74 | 31.33 | 31.62 | 21,224 | -0.07(-0.21%) |
May 11, 2016 | 31.79 | 31.99 | 31.69 | 31.69 | 17,149 | -0.08(-0.24%) |
May 10, 2016 | 31.51 | 31.94 | 31.51 | 31.76 | 17,215 | +0.44(+1.42%) |
May 09, 2016 | 31.44 | 31.52 | 31.17 | 31.32 | 32,201 | -0.03(-0.08%) |
May 06, 2016 | 31.12 | 31.37 | 31.12 | 31.34 | 14,717 | +0.09(+0.29%) |
May 05, 2016 | 31.62 | 31.62 | 31.19 | 31.25 | 52,787 | -0.23(-0.74%) |
May 04, 2016 | 31.66 | 31.79 | 31.14 | 31.49 | 23,040 | -0.37(-1.15%) |
May 03, 2016 | 32.19 | 32.19 | 31.60 | 31.85 | 67,588 | -0.65(-2.00%) |