Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.34 | 33.42 | 33.11 | 33.20 | 19,858 | -0.18(-0.54%) |
Jul 28, 2016 | 33.48 | 33.48 | 33.22 | 33.38 | 16,905 | -0.06(-0.17%) |
Jul 27, 2016 | 33.43 | 33.63 | 33.32 | 33.43 | 6,624 | +0.09(+0.27%) |
Jul 26, 2016 | 33.00 | 33.34 | 33.00 | 33.34 | 20,488 | +0.22(+0.66%) |
Jul 25, 2016 | 33.26 | 33.33 | 33.11 | 33.12 | 12,027 | -0.25(-0.76%) |
Jul 22, 2016 | 32.81 | 33.46 | 32.51 | 33.38 | 38,082 | +0.46(+1.41%) |
Jul 21, 2016 | 33.17 | 33.18 | 32.85 | 32.91 | 23,397 | -0.28(-0.84%) |
Jul 20, 2016 | 33.42 | 33.42 | 33.14 | 33.19 | 27,889 | -0.26(-0.78%) |
Jul 19, 2016 | 33.04 | 33.54 | 33.04 | 33.45 | 31,662 | +0.10(+0.30%) |
Jul 18, 2016 | 33.62 | 33.62 | 33.35 | 33.35 | 8,973 | -0.20(-0.60%) |
Jul 15, 2016 | 33.51 | 33.69 | 33.45 | 33.55 | 6,146 | +0.04(+0.13%) |
Jul 14, 2016 | 33.55 | 33.72 | 33.51 | 33.51 | 16,969 | +0.32(+0.97%) |
Jul 13, 2016 | 33.06 | 33.23 | 33.02 | 33.19 | 7,745 | -0.05(-0.15%) |
Jul 12, 2016 | 33.07 | 33.31 | 32.98 | 33.24 | 8,591 | +0.68(+2.10%) |
Jul 11, 2016 | 32.29 | 32.61 | 32.29 | 32.56 | 17,301 | +0.50(+1.56%) |
Jul 08, 2016 | 31.60 | 32.25 | 31.50 | 32.06 | 20,509 | +0.56(+1.77%) |
Jul 07, 2016 | 31.25 | 31.68 | 31.24 | 31.50 | 79,938 | +0.43(+1.39%) |
Jul 05, 2016 | 31.40 | 31.40 | 30.87 | 31.07 | 9,963 | -0.61(-1.92%) |
Jul 01, 2016 | 32.08 | 31.68 | 31.68 | 31.68 | 42,358 | -0.45(-1.39%) |
Jun 30, 2016 | 31.60 | 32.12 | 31.42 | 32.12 | 27,477 | +0.74(+2.34%) |
Jun 29, 2016 | 30.54 | 31.40 | 30.54 | 31.39 | 59,444 | +0.79(+2.57%) |
Jun 28, 2016 | 29.76 | 30.70 | 29.76 | 30.60 | 30,168 | +0.68(+2.26%) |
Jun 27, 2016 | 30.82 | 30.82 | 29.81 | 29.93 | 72,477 | -1.23(-3.96%) |
Jun 24, 2016 | 31.48 | 31.93 | 31.16 | 31.16 | 56,483 | -2.06(-6.21%) |
Jun 23, 2016 | 32.96 | 33.22 | 32.91 | 33.22 | 5,548 | +1.03(+3.20%) |
Jun 22, 2016 | 32.22 | 32.61 | 32.19 | 32.19 | 9,271 | -0.11(-0.34%) |
Jun 21, 2016 | 32.16 | 32.39 | 31.97 | 32.30 | 11,568 | +0.13(+0.39%) |
Jun 20, 2016 | 32.03 | 32.54 | 32.03 | 32.17 | 18,845 | +0.44(+1.38%) |
Jun 17, 2016 | 31.66 | 32.02 | 31.64 | 31.74 | 12,516 | -0.11(-0.34%) |
Jun 16, 2016 | 31.69 | 31.85 | 31.45 | 31.85 | 46,273 | -0.20(-0.64%) |
Jun 15, 2016 | 32.01 | 32.48 | 32.01 | 32.05 | 17,344 | +0.07(+0.22%) |
Jun 14, 2016 | 32.37 | 32.51 | 31.90 | 31.98 | 32,690 | -0.50(-1.53%) |
Jun 13, 2016 | 32.80 | 33.00 | 32.44 | 32.48 | 10,828 | -0.47(-1.43%) |
Jun 10, 2016 | 32.88 | 33.21 | 32.82 | 32.95 | 29,717 | -0.39(-1.16%) |
Jun 09, 2016 | 33.38 | 33.38 | 32.93 | 33.34 | 19,395 | -0.27(-0.80%) |
Jun 08, 2016 | 33.32 | 33.73 | 33.32 | 33.61 | 42,674 | +0.10(+0.30%) |
Jun 07, 2016 | 33.59 | 33.68 | 33.46 | 33.50 | 18,893 | -0.09(-0.28%) |
Jun 06, 2016 | 33.24 | 33.81 | 33.24 | 33.60 | 34,768 | +0.35(+1.04%) |
Jun 03, 2016 | 33.46 | 34.20 | 32.54 | 33.25 | 75,301 | -0.48(-1.42%) |
Jun 02, 2016 | 33.56 | 33.73 | 33.38 | 33.73 | 65,402 | +0.07(+0.20%) |
Jun 01, 2016 | 33.34 | 33.69 | 33.22 | 33.66 | 135,964 | +0.13(+0.38%) |
May 31, 2016 | 33.63 | 33.67 | 32.57 | 33.54 | 218,545 | -0.01(-0.03%) |
May 27, 2016 | 33.21 | 33.55 | 33.55 | 33.55 | 12,354 | +0.36(+1.09%) |
May 26, 2016 | 33.63 | 33.63 | 33.14 | 33.18 | 22,205 | -0.30(-0.91%) |
May 25, 2016 | 33.37 | 33.67 | 33.36 | 33.49 | 27,548 | +0.35(+1.07%) |
May 24, 2016 | 32.79 | 33.22 | 32.79 | 33.13 | 34,394 | +0.72(+2.21%) |
May 23, 2016 | 32.33 | 32.56 | 32.32 | 32.42 | 25,019 | -0.09(-0.29%) |
May 20, 2016 | 32.22 | 32.60 | 32.22 | 32.51 | 22,574 | +0.34(+1.05%) |
May 19, 2016 | 32.43 | 32.53 | 31.88 | 32.17 | 8,905 | -0.39(-1.19%) |
May 18, 2016 | 31.36 | 32.56 | 31.36 | 32.56 | 22,594 | +1.21(+3.87%) |
May 17, 2016 | 31.75 | 32.01 | 31.29 | 31.35 | 14,292 | -0.55(-1.72%) |
May 16, 2016 | 31.48 | 32.12 | 31.48 | 31.90 | 17,031 | +0.48(+1.53%) |
May 13, 2016 | 31.75 | 31.96 | 31.32 | 31.42 | 14,374 | -0.51(-1.61%) |
May 12, 2016 | 32.05 | 32.05 | 31.64 | 31.93 | 21,017 | -0.07(-0.21%) |
May 11, 2016 | 32.10 | 32.31 | 32.00 | 32.00 | 16,982 | -0.08(-0.24%) |
May 10, 2016 | 31.82 | 32.26 | 31.82 | 32.08 | 17,047 | +0.45(+1.42%) |
May 09, 2016 | 31.75 | 31.83 | 31.48 | 31.63 | 31,887 | -0.03(-0.08%) |
May 06, 2016 | 31.43 | 31.68 | 31.43 | 31.65 | 14,574 | +0.09(+0.29%) |
May 05, 2016 | 31.93 | 31.93 | 31.50 | 31.56 | 52,273 | -0.24(-0.74%) |
May 04, 2016 | 31.97 | 32.10 | 31.44 | 31.80 | 22,815 | -0.37(-1.15%) |
May 03, 2016 | 32.50 | 32.50 | 31.91 | 32.17 | 66,929 | -0.66(-2.00%) |