Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.56 | 31.56 | 31.08 | 31.10 | 1,585,720 | -0.54(-1.72%) |
Jul 28, 2016 | 31.39 | 31.92 | 31.24 | 31.64 | 2,706,304 | +0.27(+0.87%) |
Jul 27, 2016 | 30.59 | 31.61 | 30.36 | 31.37 | 7,342,430 | -3.91(-11.07%) |
Jul 26, 2016 | 35.04 | 35.32 | 34.94 | 35.28 | 1,609,091 | +0.43(+1.22%) |
Jul 25, 2016 | 34.81 | 35.27 | 34.67 | 34.85 | 841,101 | -0.03(-0.07%) |
Jul 22, 2016 | 34.88 | 35.07 | 34.58 | 34.88 | 607,060 | +0.10(+0.29%) |
Jul 21, 2016 | 34.35 | 34.86 | 34.13 | 34.78 | 988,139 | +0.49(+1.41%) |
Jul 20, 2016 | 33.78 | 34.50 | 33.65 | 34.29 | 846,673 | +0.63(+1.87%) |
Jul 19, 2016 | 33.84 | 33.88 | 33.51 | 33.66 | 900,131 | -0.18(-0.53%) |
Jul 18, 2016 | 33.58 | 33.89 | 33.47 | 33.84 | 721,203 | +0.34(+1.02%) |
Jul 15, 2016 | 33.76 | 33.96 | 33.48 | 33.50 | 864,761 | -0.09(-0.28%) |
Jul 14, 2016 | 33.51 | 33.86 | 33.42 | 33.59 | 1,497,103 | +0.45(+1.36%) |
Jul 13, 2016 | 33.27 | 33.50 | 32.66 | 33.14 | 1,489,851 | -0.85(-2.50%) |
Jul 12, 2016 | 33.78 | 34.04 | 33.73 | 33.99 | 1,046,200 | +0.66(+1.97%) |
Jul 11, 2016 | 33.08 | 33.45 | 33.07 | 33.34 | 598,307 | +0.43(+1.32%) |
Jul 08, 2016 | 32.53 | 33.37 | 32.16 | 32.90 | 1,697,900 | +0.75(+2.33%) |
Jul 07, 2016 | 31.92 | 32.49 | 31.89 | 32.16 | 1,295,376 | +0.37(+1.18%) |
Jul 06, 2016 | 31.41 | 31.91 | 31.24 | 31.78 | 1,128,241 | +0.35(+1.11%) |
Jul 05, 2016 | 32.04 | 32.14 | 31.24 | 31.43 | 1,043,140 | -0.98(-3.02%) |
Jul 01, 2016 | 32.26 | 32.41 | 32.41 | 32.41 | 1,616,592 | -0.07(-0.21%) |
Jun 30, 2016 | 31.26 | 32.49 | 31.15 | 32.48 | 2,065,161 | +1.31(+4.21%) |
Jun 29, 2016 | 30.57 | 31.22 | 30.30 | 31.17 | 1,672,659 | +1.02(+3.39%) |
Jun 28, 2016 | 29.89 | 30.32 | 29.73 | 30.15 | 2,337,543 | +0.72(+2.46%) |
Jun 27, 2016 | 30.40 | 30.82 | 29.23 | 29.42 | 2,780,722 | -2.00(-6.37%) |
Jun 24, 2016 | 32.14 | 32.71 | 31.14 | 31.42 | 3,041,019 | -2.36(-6.98%) |
Jun 23, 2016 | 33.98 | 33.98 | 33.40 | 33.78 | 834,854 | +0.54(+1.64%) |
Jun 22, 2016 | 33.31 | 33.60 | 33.19 | 33.24 | 819,780 | -0.13(-0.38%) |
Jun 21, 2016 | 33.69 | 33.73 | 33.24 | 33.36 | 814,186 | -0.20(-0.61%) |
Jun 20, 2016 | 33.45 | 33.89 | 33.41 | 33.57 | 1,247,061 | +0.73(+2.23%) |
Jun 17, 2016 | 32.73 | 33.11 | 32.61 | 32.84 | 1,547,777 | +0.18(+0.55%) |
Jun 16, 2016 | 32.32 | 32.76 | 32.08 | 32.66 | 1,827,719 | -0.13(-0.39%) |
Jun 15, 2016 | 33.08 | 33.30 | 32.71 | 32.78 | 2,065,449 | -0.16(-0.49%) |
Jun 14, 2016 | 33.20 | 33.22 | 32.74 | 32.95 | 1,157,154 | -0.42(-1.25%) |
Jun 13, 2016 | 33.85 | 34.02 | 33.35 | 33.36 | 1,428,536 | -0.66(-1.95%) |
Jun 10, 2016 | 34.50 | 34.56 | 33.97 | 34.03 | 1,291,735 | -0.86(-2.46%) |
Jun 09, 2016 | 35.00 | 35.05 | 34.78 | 34.89 | 540,171 | -0.20(-0.56%) |
Jun 08, 2016 | 35.15 | 35.33 | 34.96 | 35.08 | 574,233 | -0.06(-0.17%) |
Jun 07, 2016 | 34.79 | 35.15 | 34.68 | 35.14 | 948,855 | +0.34(+0.98%) |
Jun 06, 2016 | 34.57 | 34.95 | 34.33 | 34.80 | 1,077,757 | +0.37(+1.09%) |
Jun 03, 2016 | 35.49 | 35.49 | 34.35 | 34.43 | 2,055,724 | -1.24(-3.48%) |
Jun 02, 2016 | 35.40 | 35.67 | 35.16 | 35.67 | 1,359,709 | +0.19(+0.53%) |
Jun 01, 2016 | 35.20 | 35.57 | 35.02 | 35.48 | 1,384,828 | +0.09(+0.24%) |
May 31, 2016 | 34.90 | 35.44 | 34.79 | 35.40 | 1,481,155 | +0.55(+1.59%) |
May 27, 2016 | 34.59 | 34.84 | 34.84 | 34.84 | 980,248 | +0.31(+0.91%) |
May 26, 2016 | 34.60 | 34.70 | 34.38 | 34.53 | 977,751 | -0.12(-0.34%) |
May 25, 2016 | 34.68 | 34.74 | 34.36 | 34.65 | 1,648,851 | -0.08(-0.22%) |
May 24, 2016 | 33.81 | 34.95 | 33.74 | 34.73 | 1,843,702 | +1.51(+4.56%) |
May 23, 2016 | 33.67 | 33.88 | 33.18 | 33.21 | 943,059 | -0.38(-1.14%) |
May 20, 2016 | 33.34 | 33.96 | 33.34 | 33.59 | 1,351,583 | +0.40(+1.20%) |
May 19, 2016 | 33.09 | 33.34 | 32.78 | 33.20 | 1,151,821 | -0.15(-0.46%) |
May 18, 2016 | 33.32 | 33.70 | 33.03 | 33.35 | 1,321,253 | +0.02(+0.05%) |
May 17, 2016 | 33.36 | 33.90 | 33.23 | 33.33 | 1,482,222 | -0.15(-0.45%) |
May 16, 2016 | 32.92 | 33.56 | 32.90 | 33.48 | 1,503,426 | +0.57(+1.72%) |
May 13, 2016 | 32.67 | 33.12 | 32.54 | 32.92 | 1,768,250 | +0.25(+0.75%) |
May 12, 2016 | 33.25 | 33.30 | 32.42 | 32.67 | 1,249,554 | -0.37(-1.13%) |
May 11, 2016 | 33.33 | 33.37 | 32.96 | 33.04 | 1,212,041 | -0.27(-0.81%) |
May 10, 2016 | 33.11 | 33.31 | 32.95 | 33.31 | 1,178,618 | +0.31(+0.95%) |
May 09, 2016 | 32.86 | 33.15 | 32.81 | 33.00 | 1,264,836 | +0.20(+0.62%) |
May 06, 2016 | 32.46 | 32.92 | 32.42 | 32.80 | 1,767,258 | +0.07(+0.21%) |
May 05, 2016 | 32.83 | 33.01 | 32.65 | 32.73 | 1,835,475 | -0.03(-0.10%) |
May 04, 2016 | 32.84 | 33.25 | 32.66 | 32.76 | 3,797,844 | -0.25(-0.74%) |
May 03, 2016 | 32.25 | 33.36 | 32.17 | 33.01 | 3,057,570 | +0.56(+1.72%) |