Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.36 | 34.06 | 33.06 | 33.47 | 463,304 | -0.08(-0.23%) |
Jul 28, 2016 | 33.84 | 34.03 | 32.82 | 33.55 | 381,970 | -0.09(-0.25%) |
Jul 27, 2016 | 34.28 | 34.51 | 33.25 | 33.64 | 488,312 | -0.30(-0.88%) |
Jul 26, 2016 | 33.00 | 34.11 | 32.96 | 33.93 | 446,166 | +1.25(+3.81%) |
Jul 25, 2016 | 32.65 | 33.30 | 32.45 | 32.69 | 213,896 | -0.13(-0.39%) |
Jul 22, 2016 | 32.63 | 32.82 | 32.25 | 32.82 | 254,374 | +0.06(+0.18%) |
Jul 21, 2016 | 33.17 | 33.69 | 32.44 | 32.76 | 341,128 | -0.09(-0.26%) |
Jul 20, 2016 | 32.81 | 33.25 | 32.05 | 32.84 | 289,426 | -0.39(-1.18%) |
Jul 19, 2016 | 33.27 | 33.66 | 32.50 | 33.24 | 452,900 | -0.38(-1.14%) |
Jul 18, 2016 | 33.45 | 33.82 | 33.37 | 33.62 | 472,427 | -0.26(-0.78%) |
Jul 15, 2016 | 34.16 | 34.21 | 33.35 | 33.88 | 479,642 | -0.16(-0.48%) |
Jul 14, 2016 | 33.21 | 34.47 | 33.24 | 34.05 | 675,557 | +0.84(+2.52%) |
Jul 13, 2016 | 33.44 | 33.47 | 32.57 | 33.21 | 504,695 | +0.14(+0.44%) |
Jul 12, 2016 | 33.14 | 33.29 | 32.81 | 33.06 | 744,931 | +0.59(+1.81%) |
Jul 11, 2016 | 31.55 | 32.77 | 31.40 | 32.48 | 865,097 | +1.36(+4.39%) |
Jul 08, 2016 | 29.65 | 29.43 | 29.43 | 31.11 | 616,165 | +1.68(+5.71%) |
Jul 07, 2016 | 28.53 | 29.47 | 28.43 | 29.43 | 562,108 | +1.00(+3.51%) |
Jul 06, 2016 | 27.96 | 28.55 | 27.73 | 28.43 | 332,427 | +0.39(+1.40%) |
Jul 05, 2016 | 28.60 | 28.86 | 27.67 | 28.04 | 265,780 | -0.76(-2.64%) |
Jul 01, 2016 | 27.98 | 28.80 | 28.80 | 28.80 | 448,737 | +0.72(+2.55%) |
Jun 30, 2016 | 27.04 | 28.10 | 26.75 | 28.08 | 627,867 | +1.33(+4.97%) |
Jun 29, 2016 | 26.87 | 27.13 | 26.57 | 26.75 | 345,798 | +0.45(+1.72%) |
Jun 28, 2016 | 26.41 | 26.71 | 25.98 | 26.30 | 427,155 | +0.46(+1.78%) |
Jun 27, 2016 | 26.15 | 26.41 | 25.52 | 25.84 | 526,336 | -0.76(-2.85%) |
Jun 24, 2016 | 27.85 | 28.01 | 26.47 | 26.60 | 647,193 | -2.64(-9.04%) |
Jun 23, 2016 | 29.12 | 29.35 | 28.47 | 29.24 | 342,944 | +0.94(+3.31%) |
Jun 22, 2016 | 29.00 | 29.58 | 28.03 | 28.31 | 318,942 | -0.48(-1.66%) |
Jun 21, 2016 | 29.70 | 29.70 | 28.28 | 28.78 | 380,487 | -0.96(-3.21%) |
Jun 20, 2016 | 29.41 | 30.32 | 29.41 | 29.74 | 348,784 | +0.70(+2.41%) |
Jun 17, 2016 | 28.92 | 29.61 | 28.86 | 29.04 | 692,511 | +0.26(+0.89%) |
Jun 16, 2016 | 28.19 | 28.83 | 27.68 | 28.78 | 265,981 | +0.25(+0.87%) |
Jun 15, 2016 | 28.56 | 29.07 | 28.44 | 28.54 | 343,887 | +0.42(+1.49%) |
Jun 14, 2016 | 28.17 | 28.56 | 27.89 | 28.12 | 285,394 | -0.32(-1.11%) |
Jun 13, 2016 | 28.59 | 29.05 | 28.35 | 28.43 | 277,320 | -0.16(-0.57%) |
Jun 10, 2016 | 28.59 | 29.09 | 28.34 | 28.60 | 314,970 | -0.44(-1.53%) |
Jun 09, 2016 | 29.08 | 29.21 | 28.61 | 29.04 | 374,528 | -0.49(-1.68%) |
Jun 08, 2016 | 29.52 | 30.11 | 29.25 | 29.53 | 374,750 | +0.52(+1.79%) |
Jun 07, 2016 | 28.04 | 29.30 | 28.04 | 29.01 | 381,974 | +0.39(+1.37%) |
Jun 06, 2016 | 27.97 | 28.70 | 27.97 | 28.62 | 310,014 | +0.82(+2.94%) |
Jun 03, 2016 | 28.08 | 28.11 | 27.43 | 27.80 | 406,513 | +0.08(+0.28%) |
Jun 02, 2016 | 27.15 | 27.74 | 27.04 | 27.73 | 228,246 | +0.34(+1.25%) |
Jun 01, 2016 | 26.86 | 27.52 | 26.65 | 27.38 | 335,254 | +0.06(+0.22%) |
May 31, 2016 | 27.33 | 27.94 | 27.10 | 27.32 | 359,817 | +0.26(+0.98%) |
May 27, 2016 | 27.38 | 27.06 | 27.06 | 27.06 | 287,745 | -0.36(-1.31%) |
May 26, 2016 | 27.79 | 28.12 | 27.06 | 27.42 | 302,057 | +0.12(+0.44%) |
May 25, 2016 | 26.59 | 27.55 | 26.49 | 27.30 | 400,772 | +0.93(+3.53%) |
May 24, 2016 | 26.22 | 26.86 | 25.96 | 26.37 | 479,415 | +0.20(+0.78%) |
May 23, 2016 | 25.55 | 26.41 | 25.38 | 26.17 | 461,207 | +0.55(+2.13%) |
May 20, 2016 | 25.76 | 25.88 | 25.44 | 25.62 | 403,340 | +0.09(+0.33%) |
May 19, 2016 | 24.52 | 25.69 | 24.51 | 25.53 | 480,534 | +0.61(+2.46%) |
May 18, 2016 | 25.70 | 26.45 | 24.71 | 24.92 | 652,549 | -1.10(-4.23%) |
May 17, 2016 | 26.14 | 26.63 | 25.69 | 26.02 | 431,640 | -0.04(-0.16%) |
May 16, 2016 | 26.55 | 27.09 | 25.97 | 26.06 | 390,505 | -0.13(-0.49%) |
May 13, 2016 | 26.18 | 26.99 | 25.82 | 26.19 | 413,342 | -0.11(-0.42%) |
May 12, 2016 | 26.73 | 26.89 | 25.82 | 26.30 | 497,847 | -0.22(-0.84%) |
May 11, 2016 | 27.05 | 27.37 | 26.42 | 26.52 | 317,386 | -0.43(-1.61%) |
May 10, 2016 | 26.34 | 26.98 | 26.00 | 26.96 | 458,067 | +1.00(+3.84%) |
May 09, 2016 | 27.61 | 27.94 | 25.53 | 25.96 | 693,784 | -2.47(-8.70%) |
May 06, 2016 | 27.77 | 28.95 | 27.59 | 28.43 | 360,559 | +0.50(+1.80%) |
May 05, 2016 | 28.95 | 29.02 | 27.72 | 27.93 | 529,295 | -0.53(-1.86%) |
May 04, 2016 | 28.08 | 29.12 | 28.08 | 28.46 | 464,423 | -0.23(-0.80%) |
May 03, 2016 | 29.49 | 29.87 | 28.31 | 28.69 | 532,992 | -1.68(-5.53%) |