Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.17 | 32.45 | 32.10 | 32.28 | 446,555 | +0.12(+0.37%) |
Jul 28, 2016 | 32.17 | 32.25 | 31.98 | 32.17 | 266,701 | +0.06(+0.18%) |
Jul 27, 2016 | 32.42 | 32.47 | 31.82 | 32.11 | 405,165 | -0.37(-1.14%) |
Jul 26, 2016 | 32.75 | 32.77 | 32.32 | 32.48 | 262,444 | -0.23(-0.70%) |
Jul 25, 2016 | 32.79 | 32.79 | 32.44 | 32.71 | 310,213 | -0.08(-0.25%) |
Jul 22, 2016 | 32.43 | 32.95 | 32.38 | 32.79 | 276,283 | +0.37(+1.14%) |
Jul 21, 2016 | 31.96 | 32.45 | 31.94 | 32.42 | 468,356 | +0.34(+1.06%) |
Jul 20, 2016 | 32.22 | 32.25 | 32.05 | 32.08 | 286,815 | -0.12(-0.37%) |
Jul 19, 2016 | 32.25 | 32.35 | 32.06 | 32.19 | 445,077 | +0.05(+0.16%) |
Jul 18, 2016 | 32.32 | 32.45 | 32.08 | 32.14 | 439,231 | -0.10(-0.30%) |
Jul 15, 2016 | 32.20 | 32.43 | 32.02 | 32.24 | 364,061 | +0.07(+0.21%) |
Jul 14, 2016 | 32.38 | 32.56 | 32.16 | 32.17 | 373,184 | -0.48(-1.48%) |
Jul 13, 2016 | 32.45 | 32.66 | 32.40 | 32.66 | 309,226 | +0.35(+1.08%) |
Jul 12, 2016 | 32.62 | 32.80 | 32.28 | 32.31 | 456,527 | -0.52(-1.58%) |
Jul 11, 2016 | 32.68 | 32.89 | 32.40 | 32.83 | 473,500 | +0.04(+0.11%) |
Jul 08, 2016 | 32.42 | 32.80 | 32.54 | 32.79 | 586,936 | +0.24(+0.75%) |
Jul 07, 2016 | 33.24 | 33.24 | 32.50 | 32.54 | 496,757 | -0.83(-2.49%) |
Jul 06, 2016 | 33.26 | 33.56 | 33.09 | 33.38 | 454,081 | +0.07(+0.22%) |
Jul 05, 2016 | 33.12 | 33.43 | 33.04 | 33.30 | 577,024 | +0.28(+0.85%) |
Jul 01, 2016 | 33.38 | 33.02 | 33.02 | 33.02 | 468,901 | -0.23(-0.69%) |
Jun 30, 2016 | 32.26 | 33.26 | 32.22 | 33.25 | 777,241 | +1.13(+3.51%) |
Jun 29, 2016 | 32.25 | 32.45 | 32.03 | 32.12 | 328,775 | +0.04(+0.14%) |
Jun 28, 2016 | 32.19 | 32.22 | 31.66 | 32.08 | 670,516 | +0.03(+0.09%) |
Jun 27, 2016 | 31.58 | 32.17 | 31.49 | 32.05 | 598,198 | +0.46(+1.46%) |
Jun 24, 2016 | 30.90 | 31.85 | 30.71 | 31.59 | 877,415 | +0.27(+0.88%) |
Jun 23, 2016 | 31.30 | 31.35 | 31.13 | 31.31 | 320,450 | +0.13(+0.40%) |
Jun 22, 2016 | 31.44 | 31.51 | 31.17 | 31.19 | 322,965 | -0.23(-0.73%) |
Jun 21, 2016 | 31.45 | 31.61 | 31.20 | 31.42 | 349,592 | -0.04(-0.12%) |
Jun 20, 2016 | 31.50 | 31.59 | 31.10 | 31.45 | 412,308 | -0.05(-0.16%) |
Jun 17, 2016 | 31.50 | 31.52 | 31.10 | 31.50 | 1,124,256 | -0.07(-0.23%) |
Jun 16, 2016 | 31.32 | 31.62 | 31.17 | 31.58 | 409,499 | +0.23(+0.73%) |
Jun 15, 2016 | 31.82 | 31.91 | 31.24 | 31.35 | 404,178 | -0.39(-1.22%) |
Jun 14, 2016 | 31.51 | 31.84 | 31.39 | 31.73 | 349,168 | +0.22(+0.71%) |
Jun 13, 2016 | 31.53 | 31.66 | 31.42 | 31.51 | 245,444 | +0.00(+0.00%) |
Jun 10, 2016 | 31.48 | 31.70 | 31.39 | 31.51 | 302,929 | +0.03(+0.09%) |
Jun 09, 2016 | 31.16 | 31.56 | 31.10 | 31.48 | 296,840 | +0.38(+1.22%) |
Jun 08, 2016 | 30.81 | 31.14 | 30.79 | 31.10 | 185,582 | +0.30(+0.96%) |
Jun 07, 2016 | 30.87 | 31.01 | 30.75 | 30.81 | 227,260 | -0.03(-0.10%) |
Jun 06, 2016 | 30.94 | 31.11 | 30.72 | 30.84 | 300,026 | -0.10(-0.34%) |
Jun 03, 2016 | 30.61 | 31.16 | 30.61 | 30.94 | 372,847 | +0.53(+1.76%) |
Jun 02, 2016 | 29.90 | 30.41 | 29.86 | 30.41 | 505,105 | +0.30(+1.01%) |
Jun 01, 2016 | 29.81 | 30.12 | 29.69 | 30.10 | 385,186 | +0.25(+0.85%) |
May 31, 2016 | 29.67 | 29.91 | 29.47 | 29.85 | 412,854 | +0.19(+0.63%) |
May 27, 2016 | 29.55 | 29.66 | 29.66 | 29.66 | 282,283 | +0.10(+0.33%) |
May 26, 2016 | 29.23 | 29.62 | 29.22 | 29.57 | 239,008 | +0.33(+1.14%) |
May 25, 2016 | 29.58 | 29.58 | 29.13 | 29.23 | 289,081 | -0.38(-1.28%) |
May 24, 2016 | 29.10 | 29.63 | 28.99 | 29.61 | 404,764 | +0.64(+2.21%) |
May 23, 2016 | 29.36 | 29.37 | 28.96 | 28.97 | 356,039 | -0.34(-1.15%) |
May 20, 2016 | 29.18 | 29.36 | 28.99 | 29.31 | 433,586 | +0.18(+0.61%) |
May 19, 2016 | 28.80 | 29.16 | 28.57 | 29.13 | 211,096 | +0.16(+0.56%) |
May 18, 2016 | 29.24 | 29.63 | 28.81 | 28.97 | 331,575 | -0.40(-1.35%) |
May 17, 2016 | 30.20 | 30.30 | 29.22 | 29.37 | 327,197 | -0.92(-3.04%) |
May 16, 2016 | 30.24 | 30.38 | 29.97 | 30.29 | 240,457 | +0.06(+0.19%) |
May 13, 2016 | 30.36 | 30.53 | 30.02 | 30.23 | 284,885 | -0.13(-0.41%) |
May 12, 2016 | 30.25 | 30.45 | 30.02 | 30.36 | 309,948 | +0.12(+0.39%) |
May 11, 2016 | 30.36 | 30.45 | 30.02 | 30.24 | 213,748 | -0.11(-0.36%) |
May 10, 2016 | 30.38 | 30.52 | 30.22 | 30.35 | 215,722 | +0.03(+0.10%) |
May 09, 2016 | 30.24 | 30.42 | 30.16 | 30.32 | 444,559 | +0.09(+0.29%) |
May 06, 2016 | 30.23 | 30.33 | 29.82 | 30.23 | 599,998 | -0.08(-0.27%) |
May 05, 2016 | 30.64 | 31.02 | 30.23 | 30.31 | 803,235 | -0.32(-1.06%) |
May 04, 2016 | 29.57 | 30.83 | 29.18 | 30.63 | 514,287 | +0.80(+2.69%) |
May 03, 2016 | 29.83 | 30.02 | 29.63 | 29.83 | 334,291 | -0.04(-0.12%) |