Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.96 | 34.23 | 33.96 | 34.19 | 21,685 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.27 | 33.95 | 34.18 | 32,905 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.11 | 30,965 | +0.19(+0.57%) |
Jul 26, 2016 | 33.70 | 33.93 | 33.68 | 33.92 | 17,096 | +0.17(+0.51%) |
Jul 25, 2016 | 33.71 | 33.76 | 33.63 | 33.75 | 17,836 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.77 | 33.56 | 33.76 | 12,681 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.55 | 9,137 | -0.11(-0.34%) |
Jul 20, 2016 | 33.75 | 33.75 | 33.39 | 33.67 | 10,162 | +0.13(+0.39%) |
Jul 19, 2016 | 33.35 | 33.69 | 33.29 | 33.54 | 87,501 | +0.03(+0.08%) |
Jul 18, 2016 | 33.46 | 33.54 | 33.40 | 33.51 | 12,124 | +0.10(+0.29%) |
Jul 15, 2016 | 33.47 | 33.47 | 33.20 | 33.41 | 14,391 | +0.11(+0.34%) |
Jul 14, 2016 | 33.30 | 33.33 | 33.21 | 33.30 | 23,611 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.59 | 32.78 | 12,015 | -0.13(-0.40%) |
Jul 12, 2016 | 32.45 | 32.97 | 32.45 | 32.91 | 44,569 | +0.76(+2.36%) |
Jul 11, 2016 | 32.18 | 32.24 | 32.08 | 32.15 | 18,569 | +0.19(+0.60%) |
Jul 08, 2016 | 31.79 | 32.03 | 31.36 | 31.96 | 36,457 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.08 | 31.36 | 8,902 | +0.39(+1.27%) |
Jul 06, 2016 | 30.55 | 31.06 | 30.50 | 30.97 | 72,562 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.77 | 22,190 | -0.51(-1.64%) |
Jul 01, 2016 | 31.36 | 31.29 | 31.29 | 31.29 | 13,414 | -0.18(-0.58%) |
Jun 30, 2016 | 31.06 | 31.47 | 30.83 | 31.47 | 32,667 | +0.47(+1.52%) |
Jun 29, 2016 | 30.59 | 31.00 | 30.47 | 31.00 | 23,861 | +0.77(+2.54%) |
Jun 28, 2016 | 30.19 | 30.36 | 29.90 | 30.23 | 17,558 | +0.57(+1.91%) |
Jun 27, 2016 | 30.73 | 30.73 | 29.59 | 29.66 | 30,594 | -1.48(-4.76%) |
Jun 24, 2016 | 31.67 | 31.95 | 31.08 | 31.15 | 71,922 | -2.23(-6.69%) |
Jun 23, 2016 | 32.88 | 33.38 | 32.85 | 33.38 | 24,628 | +0.90(+2.77%) |
Jun 22, 2016 | 32.31 | 32.63 | 32.34 | 32.48 | 15,761 | +0.14(+0.43%) |
Jun 21, 2016 | 32.54 | 32.59 | 32.28 | 32.34 | 19,366 | -0.13(-0.39%) |
Jun 20, 2016 | 32.66 | 32.97 | 32.47 | 32.47 | 13,052 | +0.28(+0.86%) |
Jun 17, 2016 | 32.29 | 32.58 | 32.10 | 32.19 | 21,239 | -0.07(-0.22%) |
Jun 16, 2016 | 31.83 | 32.27 | 31.63 | 32.26 | 25,610 | +0.10(+0.32%) |
Jun 15, 2016 | 32.13 | 32.58 | 32.12 | 32.16 | 23,366 | +0.14(+0.43%) |
Jun 14, 2016 | 32.36 | 32.53 | 31.86 | 32.02 | 37,131 | -0.47(-1.44%) |
Jun 13, 2016 | 32.52 | 32.83 | 32.46 | 32.49 | 22,207 | -0.24(-0.74%) |
Jun 10, 2016 | 32.82 | 32.99 | 32.62 | 32.73 | 12,528 | -0.51(-1.54%) |
Jun 09, 2016 | 33.41 | 33.41 | 33.08 | 33.24 | 57,660 | -0.38(-1.14%) |
Jun 08, 2016 | 33.68 | 33.79 | 33.61 | 33.62 | 11,647 | -0.04(-0.13%) |
Jun 07, 2016 | 34.01 | 34.01 | 33.65 | 33.67 | 53,557 | -0.42(-1.22%) |
Jun 06, 2016 | 33.63 | 34.08 | 33.63 | 34.08 | 38,288 | +0.49(+1.47%) |
Jun 03, 2016 | 33.81 | 33.81 | 33.25 | 33.59 | 13,700 | -0.71(-2.08%) |
Jun 02, 2016 | 34.25 | 34.32 | 34.14 | 34.30 | 32,372 | -0.10(-0.30%) |
Jun 01, 2016 | 34.03 | 34.46 | 33.80 | 34.41 | 23,255 | +0.11(+0.33%) |
May 31, 2016 | 34.47 | 34.54 | 34.19 | 34.29 | 18,769 | +0.01(+0.03%) |
May 27, 2016 | 34.06 | 34.28 | 34.28 | 34.28 | 10,591 | +0.30(+0.89%) |
May 26, 2016 | 34.21 | 34.21 | 33.88 | 33.98 | 11,822 | -0.24(-0.71%) |
May 25, 2016 | 34.08 | 34.41 | 34.08 | 34.22 | 22,737 | +0.34(+1.00%) |
May 24, 2016 | 33.20 | 33.91 | 33.20 | 33.88 | 35,778 | +0.89(+2.69%) |
May 23, 2016 | 33.01 | 33.10 | 32.89 | 33.00 | 20,568 | -0.04(-0.13%) |
May 20, 2016 | 32.87 | 33.15 | 32.83 | 33.04 | 6,946 | +0.37(+1.14%) |
May 19, 2016 | 32.93 | 32.93 | 32.51 | 32.67 | 43,501 | -0.47(-1.42%) |
May 18, 2016 | 32.08 | 33.15 | 32.03 | 33.14 | 46,873 | +1.00(+3.11%) |
May 17, 2016 | 32.20 | 32.43 | 32.03 | 32.14 | 18,306 | -0.14(-0.44%) |
May 16, 2016 | 32.41 | 32.49 | 32.25 | 32.28 | 9,099 | +0.15(+0.47%) |
May 13, 2016 | 32.44 | 32.67 | 32.11 | 32.13 | 17,987 | -0.39(-1.20%) |
May 12, 2016 | 32.75 | 32.75 | 32.31 | 32.52 | 13,617 | +0.04(+0.13%) |
May 11, 2016 | 32.70 | 32.80 | 32.48 | 32.48 | 10,705 | -0.34(-1.03%) |
May 10, 2016 | 32.31 | 32.85 | 32.31 | 32.82 | 49,170 | +0.66(+2.05%) |
May 09, 2016 | 32.33 | 32.33 | 32.02 | 32.16 | 22,137 | -0.03(-0.11%) |
May 06, 2016 | 31.96 | 32.29 | 31.85 | 32.19 | 10,786 | +0.02(+0.05%) |
May 05, 2016 | 32.16 | 32.32 | 32.09 | 32.17 | 20,148 | -0.05(-0.16%) |
May 04, 2016 | 32.19 | 32.61 | 32.07 | 32.23 | 146,346 | -0.16(-0.51%) |
May 03, 2016 | 32.41 | 32.73 | 32.10 | 32.39 | 20,063 | -0.70(-2.13%) |