Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.07 | 34.35 | 34.07 | 34.30 | 21,614 | +0.01(+0.03%) |
Jul 28, 2016 | 34.19 | 34.38 | 34.07 | 34.29 | 32,797 | +0.07(+0.20%) |
Jul 27, 2016 | 34.06 | 34.31 | 34.06 | 34.22 | 30,864 | +0.19(+0.57%) |
Jul 26, 2016 | 33.81 | 34.04 | 33.79 | 34.03 | 17,039 | +0.17(+0.51%) |
Jul 25, 2016 | 33.82 | 33.87 | 33.74 | 33.86 | 17,778 | -0.01(-0.04%) |
Jul 22, 2016 | 33.70 | 33.88 | 33.67 | 33.87 | 12,640 | +0.21(+0.62%) |
Jul 21, 2016 | 33.77 | 33.77 | 33.55 | 33.66 | 9,107 | -0.11(-0.34%) |
Jul 20, 2016 | 33.86 | 33.86 | 33.50 | 33.78 | 10,129 | +0.13(+0.39%) |
Jul 19, 2016 | 33.46 | 33.80 | 33.40 | 33.65 | 87,214 | +0.03(+0.08%) |
Jul 18, 2016 | 33.57 | 33.65 | 33.51 | 33.62 | 12,084 | +0.10(+0.29%) |
Jul 15, 2016 | 33.58 | 33.58 | 33.30 | 33.52 | 14,344 | +0.11(+0.34%) |
Jul 14, 2016 | 33.41 | 33.44 | 33.32 | 33.41 | 23,534 | +0.53(+1.60%) |
Jul 13, 2016 | 33.09 | 33.09 | 32.70 | 32.88 | 11,976 | -0.13(-0.40%) |
Jul 12, 2016 | 32.56 | 33.08 | 32.56 | 33.02 | 44,423 | +0.76(+2.36%) |
Jul 11, 2016 | 32.29 | 32.34 | 32.18 | 32.25 | 18,508 | +0.19(+0.60%) |
Jul 08, 2016 | 31.90 | 32.13 | 31.47 | 32.06 | 36,338 | +0.59(+1.89%) |
Jul 07, 2016 | 31.50 | 31.50 | 31.19 | 31.47 | 8,873 | +0.39(+1.27%) |
Jul 06, 2016 | 30.65 | 31.16 | 30.60 | 31.07 | 72,324 | +0.20(+0.65%) |
Jul 05, 2016 | 31.11 | 31.11 | 30.68 | 30.87 | 22,117 | -0.52(-1.64%) |
Jul 01, 2016 | 31.46 | 31.39 | 31.39 | 31.39 | 13,370 | -0.18(-0.58%) |
Jun 30, 2016 | 31.16 | 31.57 | 30.93 | 31.57 | 32,560 | +0.47(+1.52%) |
Jun 29, 2016 | 30.69 | 31.10 | 30.57 | 31.10 | 23,783 | +0.77(+2.54%) |
Jun 28, 2016 | 30.29 | 30.46 | 30.00 | 30.33 | 17,500 | +0.57(+1.91%) |
Jun 27, 2016 | 30.83 | 30.83 | 29.69 | 29.76 | 30,493 | -1.49(-4.76%) |
Jun 24, 2016 | 31.77 | 32.05 | 31.18 | 31.25 | 71,686 | -2.24(-6.69%) |
Jun 23, 2016 | 32.99 | 33.49 | 32.95 | 33.49 | 24,548 | +0.90(+2.77%) |
Jun 22, 2016 | 32.41 | 32.74 | 32.45 | 32.59 | 15,709 | +0.14(+0.43%) |
Jun 21, 2016 | 32.65 | 32.69 | 32.39 | 32.45 | 19,302 | -0.13(-0.39%) |
Jun 20, 2016 | 32.77 | 33.08 | 32.57 | 32.57 | 13,009 | +0.28(+0.86%) |
Jun 17, 2016 | 32.39 | 32.69 | 32.21 | 32.30 | 21,170 | -0.07(-0.22%) |
Jun 16, 2016 | 31.94 | 32.37 | 31.74 | 32.37 | 25,526 | +0.10(+0.32%) |
Jun 15, 2016 | 32.23 | 32.69 | 32.23 | 32.26 | 23,289 | +0.14(+0.43%) |
Jun 14, 2016 | 32.46 | 32.64 | 31.96 | 32.12 | 37,009 | -0.47(-1.44%) |
Jun 13, 2016 | 32.63 | 32.94 | 32.57 | 32.59 | 22,134 | -0.24(-0.74%) |
Jun 10, 2016 | 32.92 | 33.10 | 32.72 | 32.84 | 12,487 | -0.51(-1.54%) |
Jun 09, 2016 | 33.52 | 33.52 | 33.19 | 33.35 | 57,471 | -0.38(-1.14%) |
Jun 08, 2016 | 33.79 | 33.90 | 33.72 | 33.73 | 11,609 | -0.04(-0.13%) |
Jun 07, 2016 | 34.12 | 34.12 | 33.76 | 33.78 | 53,382 | -0.42(-1.22%) |
Jun 06, 2016 | 33.74 | 34.20 | 33.74 | 34.20 | 38,162 | +0.50(+1.47%) |
Jun 03, 2016 | 33.92 | 33.92 | 33.36 | 33.70 | 13,655 | -0.71(-2.08%) |
Jun 02, 2016 | 34.36 | 34.43 | 34.25 | 34.41 | 32,266 | -0.10(-0.30%) |
Jun 01, 2016 | 34.14 | 34.57 | 33.91 | 34.52 | 23,179 | +0.11(+0.33%) |
May 31, 2016 | 34.58 | 34.65 | 34.30 | 34.40 | 18,707 | +0.01(+0.03%) |
May 27, 2016 | 34.17 | 34.40 | 34.40 | 34.40 | 10,557 | +0.30(+0.89%) |
May 26, 2016 | 34.32 | 34.32 | 33.99 | 34.09 | 11,783 | -0.24(-0.71%) |
May 25, 2016 | 34.20 | 34.53 | 34.20 | 34.34 | 22,663 | +0.34(+1.00%) |
May 24, 2016 | 33.31 | 34.02 | 33.31 | 34.00 | 35,661 | +0.89(+2.68%) |
May 23, 2016 | 33.12 | 33.21 | 33.00 | 33.11 | 20,501 | -0.04(-0.13%) |
May 20, 2016 | 32.98 | 33.26 | 32.94 | 33.15 | 6,924 | +0.37(+1.14%) |
May 19, 2016 | 33.04 | 33.04 | 32.62 | 32.78 | 43,358 | -0.47(-1.42%) |
May 18, 2016 | 32.18 | 33.25 | 32.14 | 33.25 | 46,719 | +1.00(+3.11%) |
May 17, 2016 | 32.30 | 32.54 | 32.14 | 32.24 | 18,246 | -0.14(-0.44%) |
May 16, 2016 | 32.51 | 32.59 | 32.36 | 32.39 | 9,069 | +0.15(+0.47%) |
May 13, 2016 | 32.55 | 32.78 | 32.22 | 32.23 | 17,928 | -0.39(-1.20%) |
May 12, 2016 | 32.86 | 32.86 | 32.42 | 32.63 | 13,572 | +0.04(+0.13%) |
May 11, 2016 | 32.81 | 32.91 | 32.59 | 32.59 | 10,670 | -0.34(-1.03%) |
May 10, 2016 | 32.42 | 32.96 | 32.42 | 32.92 | 49,009 | +0.66(+2.05%) |
May 09, 2016 | 32.44 | 32.44 | 32.12 | 32.26 | 22,065 | -0.03(-0.11%) |
May 06, 2016 | 32.07 | 32.40 | 31.96 | 32.30 | 10,751 | +0.02(+0.05%) |
May 05, 2016 | 32.26 | 32.43 | 32.19 | 32.28 | 20,082 | -0.05(-0.16%) |
May 04, 2016 | 32.30 | 32.71 | 32.17 | 32.33 | 145,867 | -0.17(-0.51%) |
May 03, 2016 | 32.52 | 32.84 | 32.21 | 32.50 | 19,997 | -0.71(-2.13%) |