Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.73 | 30.97 | 30.47 | 30.58 | 147,833 | -0.08(-0.25%) |
Jul 28, 2016 | 30.95 | 31.37 | 30.64 | 30.66 | 136,383 | -0.44(-1.40%) |
Jul 27, 2016 | 30.80 | 31.74 | 30.75 | 31.09 | 245,775 | +0.44(+1.42%) |
Jul 26, 2016 | 30.19 | 30.89 | 29.70 | 30.66 | 639,668 | +0.22(+0.72%) |
Jul 25, 2016 | 30.80 | 32.49 | 29.74 | 30.44 | 1,216,083 | -4.19(-12.09%) |
Jul 22, 2016 | 34.02 | 34.82 | 33.93 | 34.63 | 285,169 | +0.69(+2.04%) |
Jul 21, 2016 | 34.18 | 34.40 | 33.79 | 33.94 | 104,382 | -0.27(-0.80%) |
Jul 20, 2016 | 34.69 | 34.77 | 34.17 | 34.21 | 185,959 | -0.48(-1.39%) |
Jul 19, 2016 | 34.81 | 35.38 | 34.11 | 34.69 | 194,136 | -0.11(-0.33%) |
Jul 18, 2016 | 34.68 | 35.05 | 34.42 | 34.81 | 136,662 | +0.12(+0.36%) |
Jul 15, 2016 | 34.76 | 34.97 | 34.30 | 34.69 | 139,232 | +0.22(+0.63%) |
Jul 14, 2016 | 34.11 | 34.62 | 33.78 | 34.47 | 321,831 | +0.44(+1.28%) |
Jul 13, 2016 | 33.78 | 34.11 | 33.59 | 34.03 | 242,520 | +0.40(+1.18%) |
Jul 12, 2016 | 33.16 | 33.84 | 33.08 | 33.63 | 225,294 | +0.75(+2.28%) |
Jul 11, 2016 | 32.71 | 33.17 | 32.71 | 32.89 | 199,881 | +0.27(+0.84%) |
Jul 08, 2016 | 31.52 | 32.65 | 31.45 | 32.61 | 238,772 | +1.17(+3.71%) |
Jul 07, 2016 | 30.83 | 31.47 | 30.83 | 31.45 | 216,176 | +0.48(+1.56%) |
Jul 05, 2016 | 30.97 | 31.14 | 30.55 | 30.96 | 176,742 | -0.53(-1.68%) |
Jul 01, 2016 | 31.81 | 31.49 | 31.49 | 31.49 | 130,880 | -0.53(-1.66%) |
Jun 30, 2016 | 31.77 | 32.58 | 31.42 | 32.02 | 182,070 | +0.29(+0.93%) |
Jun 29, 2016 | 31.39 | 32.15 | 31.04 | 31.73 | 336,865 | +1.11(+3.62%) |
Jun 28, 2016 | 30.32 | 30.83 | 30.05 | 30.62 | 426,304 | +0.57(+1.89%) |
Jun 27, 2016 | 31.66 | 31.85 | 29.84 | 30.05 | 361,304 | -1.89(-5.90%) |
Jun 24, 2016 | 33.68 | 35.10 | 31.89 | 31.94 | 1,246,523 | -3.22(-9.16%) |
Jun 23, 2016 | 34.64 | 35.20 | 34.42 | 35.16 | 246,760 | +0.99(+2.88%) |
Jun 22, 2016 | 34.45 | 34.70 | 34.10 | 34.17 | 188,644 | -0.30(-0.88%) |
Jun 21, 2016 | 34.29 | 34.69 | 34.10 | 34.48 | 134,906 | +0.10(+0.30%) |
Jun 20, 2016 | 34.20 | 34.88 | 34.20 | 34.37 | 116,264 | +0.40(+1.17%) |
Jun 17, 2016 | 34.01 | 34.29 | 33.61 | 33.97 | 399,131 | +0.07(+0.20%) |
Jun 16, 2016 | 33.75 | 33.92 | 33.25 | 33.91 | 169,607 | +0.03(+0.08%) |
Jun 15, 2016 | 34.06 | 34.62 | 33.79 | 33.88 | 247,695 | -0.14(-0.42%) |
Jun 14, 2016 | 34.74 | 35.59 | 33.76 | 34.02 | 251,752 | -0.86(-2.47%) |
Jun 13, 2016 | 35.08 | 35.61 | 34.69 | 34.88 | 215,394 | -0.43(-1.21%) |
Jun 10, 2016 | 34.97 | 35.58 | 34.66 | 35.31 | 104,450 | -0.09(-0.24%) |
Jun 09, 2016 | 35.45 | 35.87 | 34.87 | 35.40 | 140,410 | -0.28(-0.80%) |
Jun 08, 2016 | 35.60 | 36.00 | 35.45 | 35.68 | 73,124 | +0.06(+0.16%) |
Jun 07, 2016 | 35.60 | 36.07 | 35.41 | 35.62 | 139,639 | +0.04(+0.11%) |
Jun 06, 2016 | 35.34 | 36.00 | 35.32 | 35.59 | 138,825 | +0.16(+0.45%) |
Jun 03, 2016 | 35.94 | 35.99 | 34.76 | 35.42 | 149,990 | -0.28(-0.80%) |
Jun 02, 2016 | 35.65 | 36.03 | 35.44 | 35.71 | 205,683 | -0.12(-0.34%) |
Jun 01, 2016 | 35.41 | 36.02 | 35.23 | 35.83 | 338,049 | +0.15(+0.42%) |
May 31, 2016 | 35.87 | 35.95 | 35.41 | 35.68 | 353,700 | -0.15(-0.42%) |
May 27, 2016 | 35.53 | 35.83 | 35.83 | 35.83 | 193,892 | +0.19(+0.53%) |
May 26, 2016 | 35.88 | 35.88 | 35.43 | 35.64 | 120,609 | -0.28(-0.79%) |
May 25, 2016 | 35.73 | 36.18 | 35.60 | 35.93 | 269,467 | +0.26(+0.72%) |
May 24, 2016 | 35.15 | 35.82 | 35.10 | 35.67 | 218,535 | +0.53(+1.51%) |
May 23, 2016 | 35.05 | 35.53 | 34.88 | 35.14 | 188,028 | -0.05(-0.13%) |
May 20, 2016 | 34.97 | 35.30 | 34.85 | 35.19 | 251,718 | +0.26(+0.73%) |
May 19, 2016 | 34.72 | 35.11 | 34.11 | 34.93 | 310,935 | -0.29(-0.83%) |
May 18, 2016 | 33.88 | 35.26 | 33.88 | 35.23 | 368,072 | +1.30(+3.83%) |
May 17, 2016 | 34.06 | 34.67 | 33.69 | 33.93 | 300,977 | -0.16(-0.47%) |
May 16, 2016 | 33.34 | 34.42 | 33.10 | 34.09 | 238,298 | +0.87(+2.62%) |
May 13, 2016 | 33.44 | 33.78 | 33.04 | 33.22 | 270,051 | -0.25(-0.74%) |
May 12, 2016 | 33.29 | 33.57 | 32.85 | 33.46 | 216,398 | +0.31(+0.94%) |
May 11, 2016 | 33.10 | 33.43 | 33.04 | 33.15 | 94,087 | -0.07(-0.20%) |
May 10, 2016 | 33.06 | 33.43 | 32.73 | 33.22 | 124,968 | +0.39(+1.18%) |
May 09, 2016 | 32.41 | 32.92 | 32.41 | 32.83 | 121,657 | +0.15(+0.46%) |
May 06, 2016 | 32.35 | 32.78 | 32.17 | 32.68 | 179,773 | +0.31(+0.97%) |
May 05, 2016 | 33.14 | 33.29 | 32.31 | 32.36 | 236,641 | -0.75(-2.26%) |
May 04, 2016 | 33.25 | 33.42 | 32.41 | 33.11 | 248,184 | -0.22(-0.65%) |
May 03, 2016 | 33.77 | 33.88 | 33.11 | 33.33 | 376,897 | -0.74(-2.17%) |