Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.68 | 34.74 | 34.19 | 34.60 | 29,563 | -0.43(-1.23%) |
Jul 28, 2016 | 35.37 | 35.37 | 34.26 | 35.03 | 59,479 | +0.05(+0.14%) |
Jul 27, 2016 | 35.17 | 35.22 | 34.79 | 34.98 | 48,546 | +0.10(+0.29%) |
Jul 26, 2016 | 35.31 | 35.31 | 34.81 | 34.88 | 31,516 | -0.33(-0.94%) |
Jul 25, 2016 | 35.30 | 35.48 | 35.01 | 35.21 | 49,614 | +0.31(+0.89%) |
Jul 22, 2016 | 34.21 | 34.94 | 34.18 | 34.90 | 32,513 | +0.47(+1.37%) |
Jul 21, 2016 | 34.08 | 34.69 | 34.08 | 34.43 | 34,868 | +0.08(+0.23%) |
Jul 20, 2016 | 33.92 | 34.40 | 33.72 | 34.35 | 28,712 | +0.34(+1.00%) |
Jul 19, 2016 | 34.03 | 34.21 | 33.88 | 34.01 | 45,883 | +0.34(+1.01%) |
Jul 18, 2016 | 33.69 | 33.96 | 33.51 | 33.67 | 30,575 | +0.09(+0.27%) |
Jul 15, 2016 | 33.20 | 33.60 | 33.15 | 33.58 | 37,829 | +0.10(+0.30%) |
Jul 14, 2016 | 33.27 | 33.69 | 32.99 | 33.48 | 51,962 | +0.39(+1.18%) |
Jul 13, 2016 | 33.58 | 33.76 | 33.08 | 33.09 | 34,876 | -0.30(-0.90%) |
Jul 12, 2016 | 33.52 | 33.55 | 33.05 | 33.39 | 40,320 | -0.03(-0.09%) |
Jul 11, 2016 | 33.36 | 33.72 | 33.00 | 33.42 | 41,823 | +0.67(+2.05%) |
Jul 08, 2016 | 32.94 | 33.00 | 32.65 | 32.75 | 47,740 | +0.10(+0.31%) |
Jul 07, 2016 | 32.76 | 33.84 | 32.37 | 32.65 | 40,838 | +0.05(+0.15%) |
Jul 05, 2016 | 33.16 | 33.16 | 32.40 | 32.60 | 43,123 | -0.94(-2.80%) |
Jul 01, 2016 | 32.31 | 33.54 | 33.54 | 33.54 | 127,000 | +0.92(+2.82%) |
Jun 30, 2016 | 32.63 | 33.00 | 32.26 | 32.62 | 109,879 | +0.21(+0.65%) |
Jun 29, 2016 | 31.17 | 33.04 | 31.10 | 32.41 | 182,567 | +1.29(+4.15%) |
Jun 28, 2016 | 29.14 | 31.18 | 29.10 | 31.12 | 204,213 | +2.83(+10.00%) |
Jun 27, 2016 | 27.84 | 28.43 | 27.50 | 28.29 | 152,746 | +0.33(+1.18%) |
Jun 24, 2016 | 27.11 | 28.36 | 27.02 | 27.96 | 121,957 | -1.96(-6.55%) |
Jun 23, 2016 | 29.57 | 29.99 | 29.30 | 29.92 | 48,412 | +0.68(+2.33%) |
Jun 22, 2016 | 29.10 | 30.00 | 28.80 | 29.24 | 44,435 | -0.48(-1.62%) |
Jun 21, 2016 | 30.85 | 30.85 | 29.66 | 29.72 | 26,733 | -0.94(-3.07%) |
Jun 20, 2016 | 30.48 | 30.75 | 30.28 | 30.66 | 106,261 | +0.66(+2.20%) |
Jun 17, 2016 | 30.07 | 30.27 | 29.62 | 30.00 | 184,727 | -0.50(-1.64%) |
Jun 16, 2016 | 30.50 | 30.77 | 29.12 | 30.50 | 193,264 | -0.18(-0.59%) |
Jun 15, 2016 | 29.93 | 30.95 | 29.85 | 30.68 | 141,494 | +0.39(+1.29%) |
Jun 14, 2016 | 29.99 | 30.66 | 29.74 | 30.29 | 139,542 | -0.36(-1.17%) |
Jun 13, 2016 | 30.25 | 31.01 | 30.08 | 30.65 | 146,532 | -1.35(-4.22%) |
Jun 10, 2016 | 31.43 | 32.42 | 31.40 | 32.00 | 236,308 | -1.00(-3.03%) |
Jun 09, 2016 | 32.74 | 33.20 | 32.74 | 33.00 | 121,136 | -0.20(-0.60%) |
Jun 08, 2016 | 33.12 | 33.37 | 33.00 | 33.20 | 35,268 | +0.19(+0.58%) |
Jun 07, 2016 | 33.24 | 33.45 | 33.00 | 33.01 | 38,766 | -0.41(-1.23%) |
Jun 06, 2016 | 32.85 | 33.54 | 32.83 | 33.42 | 45,989 | +0.34(+1.03%) |
Jun 03, 2016 | 33.36 | 33.50 | 32.95 | 33.08 | 41,099 | -0.61(-1.81%) |
Jun 02, 2016 | 33.49 | 33.85 | 33.41 | 33.69 | 63,171 | +0.29(+0.87%) |
Jun 01, 2016 | 33.61 | 33.88 | 33.36 | 33.40 | 47,721 | -0.13(-0.39%) |
May 31, 2016 | 33.90 | 34.04 | 33.26 | 33.53 | 66,393 | +0.99(+3.04%) |
May 27, 2016 | 31.99 | 32.54 | 32.54 | 32.54 | 51,500 | +0.29(+0.90%) |
May 26, 2016 | 32.33 | 32.34 | 31.81 | 32.25 | 32,861 | -0.01(-0.03%) |
May 25, 2016 | 31.85 | 32.66 | 31.78 | 32.26 | 108,678 | +0.18(+0.56%) |
May 24, 2016 | 30.77 | 32.45 | 30.70 | 32.08 | 241,327 | +1.23(+3.99%) |
May 23, 2016 | 30.47 | 31.02 | 30.42 | 30.85 | 58,789 | +0.86(+2.87%) |
May 20, 2016 | 29.72 | 30.47 | 29.68 | 29.99 | 124,293 | +0.25(+0.84%) |
May 19, 2016 | 29.27 | 29.85 | 29.04 | 29.74 | 195,823 | +0.10(+0.34%) |
May 18, 2016 | 28.70 | 30.05 | 28.70 | 29.64 | 171,647 | +0.96(+3.35%) |
May 17, 2016 | 29.10 | 29.18 | 28.46 | 28.68 | 218,186 | -0.32(-1.10%) |
May 16, 2016 | 29.08 | 29.54 | 28.79 | 29.00 | 162,141 | +0.32(+1.12%) |
May 13, 2016 | 29.83 | 29.83 | 28.64 | 28.68 | 78,054 | -1.29(-4.30%) |
May 12, 2016 | 30.83 | 31.00 | 29.59 | 29.97 | 79,152 | -0.16(-0.53%) |
May 11, 2016 | 30.54 | 31.06 | 30.11 | 30.13 | 234,510 | -0.79(-2.55%) |
May 10, 2016 | 30.70 | 30.99 | 30.21 | 30.92 | 105,545 | +0.22(+0.72%) |
May 09, 2016 | 30.80 | 31.15 | 30.01 | 30.70 | 311,770 | +0.24(+0.79%) |
May 06, 2016 | 30.61 | 30.76 | 29.83 | 30.46 | 190,078 | +0.27(+0.89%) |
May 05, 2016 | 31.89 | 31.89 | 30.05 | 30.19 | 281,649 | -1.70(-5.33%) |
May 04, 2016 | 33.00 | 33.00 | 31.86 | 31.89 | 140,090 | -1.51(-4.52%) |
May 03, 2016 | 33.73 | 33.91 | 33.28 | 33.40 | 62,565 | -0.37(-1.10%) |