Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.47 | 34.38 | 32.90 | 34.31 | 340,526 | +1.14(+3.44%) |
Jul 28, 2016 | 33.15 | 33.33 | 32.81 | 33.17 | 184,940 | -0.06(-0.19%) |
Jul 27, 2016 | 33.31 | 33.47 | 32.98 | 33.24 | 257,729 | -0.04(-0.11%) |
Jul 26, 2016 | 32.78 | 33.32 | 32.74 | 33.27 | 133,901 | +0.57(+1.74%) |
Jul 25, 2016 | 32.83 | 32.88 | 32.54 | 32.70 | 118,851 | -0.25(-0.77%) |
Jul 22, 2016 | 32.82 | 33.05 | 32.53 | 32.95 | 126,425 | +0.10(+0.30%) |
Jul 21, 2016 | 32.99 | 33.07 | 32.65 | 32.86 | 159,299 | -0.14(-0.41%) |
Jul 20, 2016 | 32.88 | 33.11 | 32.66 | 32.99 | 179,720 | +0.16(+0.50%) |
Jul 19, 2016 | 32.91 | 33.01 | 32.71 | 32.83 | 97,402 | -0.10(-0.30%) |
Jul 18, 2016 | 33.15 | 33.21 | 32.79 | 32.93 | 123,288 | -0.22(-0.66%) |
Jul 15, 2016 | 33.06 | 33.21 | 32.83 | 33.15 | 170,194 | +0.31(+0.94%) |
Jul 14, 2016 | 33.14 | 33.25 | 32.83 | 32.84 | 271,282 | -0.01(-0.03%) |
Jul 13, 2016 | 32.78 | 32.90 | 32.59 | 32.85 | 365,308 | +0.20(+0.61%) |
Jul 12, 2016 | 31.75 | 32.73 | 31.75 | 32.65 | 275,936 | +1.08(+3.41%) |
Jul 11, 2016 | 31.37 | 31.63 | 31.35 | 31.57 | 201,692 | +0.28(+0.90%) |
Jul 08, 2016 | 30.35 | 31.33 | 30.09 | 31.29 | 330,402 | +1.20(+4.00%) |
Jul 07, 2016 | 30.20 | 30.58 | 29.88 | 30.09 | 128,440 | +0.03(+0.09%) |
Jul 06, 2016 | 29.59 | 30.11 | 29.45 | 30.06 | 156,501 | +0.26(+0.88%) |
Jul 05, 2016 | 29.97 | 29.97 | 29.55 | 29.80 | 176,137 | -0.33(-1.11%) |
Jul 01, 2016 | 29.95 | 30.13 | 30.13 | 30.13 | 219,320 | +0.17(+0.57%) |
Jun 30, 2016 | 28.98 | 29.97 | 28.91 | 29.96 | 219,139 | +1.08(+3.73%) |
Jun 29, 2016 | 28.67 | 28.92 | 28.46 | 28.88 | 206,846 | +0.61(+2.14%) |
Jun 28, 2016 | 28.40 | 28.79 | 28.16 | 28.28 | 258,917 | -0.11(-0.38%) |
Jun 27, 2016 | 29.22 | 29.24 | 28.34 | 28.39 | 308,132 | -1.13(-3.83%) |
Jun 24, 2016 | 29.65 | 30.17 | 29.22 | 29.52 | 869,228 | -1.49(-4.81%) |
Jun 23, 2016 | 30.71 | 31.06 | 30.52 | 31.01 | 144,584 | +0.70(+2.30%) |
Jun 22, 2016 | 30.27 | 30.73 | 30.27 | 30.31 | 130,285 | +0.05(+0.15%) |
Jun 21, 2016 | 30.35 | 30.35 | 30.02 | 30.27 | 125,532 | -0.14(-0.48%) |
Jun 20, 2016 | 30.59 | 30.81 | 30.32 | 30.41 | 181,361 | +0.27(+0.90%) |
Jun 17, 2016 | 30.13 | 30.42 | 29.95 | 30.14 | 436,156 | -0.14(-0.48%) |
Jun 16, 2016 | 30.06 | 30.32 | 29.78 | 30.29 | 161,196 | +0.07(+0.24%) |
Jun 15, 2016 | 30.36 | 30.58 | 30.18 | 30.21 | 255,537 | -0.05(-0.18%) |
Jun 14, 2016 | 30.31 | 30.59 | 30.12 | 30.27 | 191,763 | -0.07(-0.24%) |
Jun 13, 2016 | 31.04 | 31.15 | 30.30 | 30.34 | 461,316 | -0.89(-2.84%) |
Jun 10, 2016 | 31.15 | 31.34 | 31.01 | 31.23 | 397,868 | -0.23(-0.72%) |
Jun 09, 2016 | 31.05 | 31.53 | 30.77 | 31.45 | 260,461 | +0.14(+0.43%) |
Jun 08, 2016 | 30.99 | 31.41 | 30.98 | 31.32 | 152,064 | +0.43(+1.41%) |
Jun 07, 2016 | 30.78 | 30.97 | 30.68 | 30.88 | 134,339 | +0.10(+0.32%) |
Jun 06, 2016 | 30.43 | 30.91 | 30.33 | 30.78 | 164,512 | +0.43(+1.43%) |
Jun 03, 2016 | 30.44 | 30.44 | 29.95 | 30.35 | 151,524 | -0.06(-0.21%) |
Jun 02, 2016 | 30.27 | 30.44 | 30.09 | 30.41 | 101,598 | +0.07(+0.24%) |
Jun 01, 2016 | 30.04 | 30.37 | 29.66 | 30.34 | 199,500 | +0.14(+0.45%) |
May 31, 2016 | 30.11 | 30.38 | 29.99 | 30.20 | 228,707 | +0.19(+0.63%) |
May 27, 2016 | 30.05 | 30.02 | 30.02 | 30.02 | 274,372 | -0.01(-0.03%) |
May 26, 2016 | 30.34 | 30.46 | 30.02 | 30.02 | 127,350 | -0.24(-0.81%) |
May 25, 2016 | 30.23 | 30.44 | 30.13 | 30.27 | 113,244 | +0.09(+0.30%) |
May 24, 2016 | 29.57 | 30.23 | 29.52 | 30.18 | 188,278 | +0.73(+2.49%) |
May 23, 2016 | 29.48 | 29.83 | 29.36 | 29.45 | 170,670 | -0.06(-0.21%) |
May 20, 2016 | 29.42 | 29.82 | 29.33 | 29.51 | 272,281 | +0.12(+0.40%) |
May 19, 2016 | 29.62 | 29.64 | 28.94 | 29.39 | 199,334 | -0.34(-1.15%) |
May 18, 2016 | 29.49 | 30.19 | 29.29 | 29.73 | 203,089 | +0.23(+0.79%) |
May 17, 2016 | 29.90 | 30.27 | 29.35 | 29.50 | 265,980 | -0.43(-1.44%) |
May 16, 2016 | 29.64 | 30.17 | 29.62 | 29.93 | 204,780 | +0.41(+1.40%) |
May 13, 2016 | 29.96 | 30.06 | 29.36 | 29.52 | 180,530 | -0.54(-1.80%) |
May 12, 2016 | 30.42 | 30.55 | 29.90 | 30.06 | 173,475 | -0.15(-0.51%) |
May 11, 2016 | 30.76 | 30.77 | 30.08 | 30.21 | 234,543 | -0.50(-1.61%) |
May 10, 2016 | 30.24 | 30.76 | 30.15 | 30.71 | 197,606 | +0.51(+1.70%) |
May 09, 2016 | 30.31 | 30.42 | 30.12 | 30.19 | 327,567 | -0.18(-0.59%) |
May 06, 2016 | 29.57 | 30.37 | 29.50 | 30.37 | 307,525 | +0.62(+2.09%) |
May 05, 2016 | 29.78 | 29.93 | 29.58 | 29.75 | 329,995 | +0.09(+0.30%) |
May 04, 2016 | 29.77 | 30.08 | 29.46 | 29.66 | 273,126 | -0.24(-0.81%) |
May 03, 2016 | 29.63 | 29.95 | 29.53 | 29.90 | 308,821 | -0.03(-0.09%) |