Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.97 | 34.24 | 33.97 | 34.19 | 21,682 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.28 | 33.96 | 34.19 | 32,900 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.12 | 30,961 | +0.19(+0.57%) |
Jul 26, 2016 | 33.71 | 33.93 | 33.69 | 33.92 | 17,093 | +0.17(+0.51%) |
Jul 25, 2016 | 33.72 | 33.77 | 33.63 | 33.75 | 17,834 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.78 | 33.57 | 33.77 | 12,680 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.56 | 9,136 | -0.11(-0.34%) |
Jul 20, 2016 | 33.76 | 33.76 | 33.39 | 33.67 | 10,161 | +0.13(+0.39%) |
Jul 19, 2016 | 33.36 | 33.70 | 33.30 | 33.54 | 87,488 | +0.03(+0.08%) |
Jul 18, 2016 | 33.47 | 33.55 | 33.40 | 33.51 | 12,122 | +0.10(+0.29%) |
Jul 15, 2016 | 33.48 | 33.48 | 33.20 | 33.42 | 14,389 | +0.11(+0.34%) |
Jul 14, 2016 | 33.31 | 33.33 | 33.22 | 33.31 | 23,608 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.60 | 32.78 | 12,013 | -0.13(-0.40%) |
Jul 12, 2016 | 32.46 | 32.97 | 32.46 | 32.91 | 44,562 | +0.76(+2.36%) |
Jul 11, 2016 | 32.19 | 32.24 | 32.08 | 32.15 | 18,566 | +0.19(+0.60%) |
Jul 08, 2016 | 31.80 | 32.03 | 31.37 | 31.96 | 36,452 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.09 | 31.37 | 8,901 | +0.39(+1.27%) |
Jul 06, 2016 | 30.56 | 31.06 | 30.50 | 30.98 | 72,551 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.78 | 22,186 | -0.51(-1.64%) |
Jul 01, 2016 | 31.36 | 31.29 | 31.29 | 31.29 | 13,412 | -0.18(-0.58%) |
Jun 30, 2016 | 31.06 | 31.47 | 30.84 | 31.47 | 32,662 | +0.47(+1.52%) |
Jun 29, 2016 | 30.59 | 31.00 | 30.47 | 31.00 | 23,858 | +0.77(+2.54%) |
Jun 28, 2016 | 30.19 | 30.37 | 29.90 | 30.23 | 17,555 | +0.57(+1.91%) |
Jun 27, 2016 | 30.73 | 30.73 | 29.60 | 29.67 | 30,589 | -1.48(-4.76%) |
Jun 24, 2016 | 31.67 | 31.95 | 31.08 | 31.15 | 71,911 | -2.23(-6.69%) |
Jun 23, 2016 | 32.89 | 33.38 | 32.85 | 33.38 | 24,625 | +0.90(+2.77%) |
Jun 22, 2016 | 32.31 | 32.63 | 32.35 | 32.49 | 15,759 | +0.14(+0.43%) |
Jun 21, 2016 | 32.55 | 32.59 | 32.28 | 32.35 | 19,363 | -0.13(-0.39%) |
Jun 20, 2016 | 32.66 | 32.98 | 32.47 | 32.47 | 13,050 | +0.28(+0.86%) |
Jun 17, 2016 | 32.29 | 32.59 | 32.11 | 32.19 | 21,236 | -0.07(-0.22%) |
Jun 16, 2016 | 31.84 | 32.27 | 31.64 | 32.26 | 25,606 | +0.10(+0.32%) |
Jun 15, 2016 | 32.13 | 32.59 | 32.13 | 32.16 | 23,363 | +0.14(+0.43%) |
Jun 14, 2016 | 32.36 | 32.54 | 31.86 | 32.02 | 37,125 | -0.47(-1.44%) |
Jun 13, 2016 | 32.52 | 32.84 | 32.46 | 32.49 | 22,203 | -0.24(-0.74%) |
Jun 10, 2016 | 32.82 | 32.99 | 32.62 | 32.73 | 12,526 | -0.51(-1.54%) |
Jun 09, 2016 | 33.42 | 33.42 | 33.09 | 33.25 | 57,652 | -0.38(-1.14%) |
Jun 08, 2016 | 33.68 | 33.79 | 33.61 | 33.63 | 11,645 | -0.04(-0.13%) |
Jun 07, 2016 | 34.01 | 34.01 | 33.65 | 33.67 | 53,549 | -0.42(-1.22%) |
Jun 06, 2016 | 33.64 | 34.09 | 33.64 | 34.09 | 38,282 | +0.50(+1.47%) |
Jun 03, 2016 | 33.81 | 33.81 | 33.26 | 33.59 | 13,698 | -0.71(-2.08%) |
Jun 02, 2016 | 34.25 | 34.32 | 34.14 | 34.31 | 32,368 | -0.10(-0.30%) |
Jun 01, 2016 | 34.04 | 34.46 | 33.80 | 34.41 | 23,252 | +0.11(+0.33%) |
May 31, 2016 | 34.47 | 34.54 | 34.19 | 34.30 | 18,766 | +0.01(+0.03%) |
May 27, 2016 | 34.06 | 34.29 | 34.29 | 34.29 | 10,590 | +0.30(+0.89%) |
May 26, 2016 | 34.21 | 34.21 | 33.88 | 33.98 | 11,820 | -0.24(-0.71%) |
May 25, 2016 | 34.09 | 34.42 | 34.09 | 34.23 | 22,734 | +0.34(+1.00%) |
May 24, 2016 | 33.20 | 33.91 | 33.20 | 33.89 | 35,773 | +0.89(+2.68%) |
May 23, 2016 | 33.01 | 33.11 | 32.90 | 33.00 | 20,565 | -0.04(-0.13%) |
May 20, 2016 | 32.87 | 33.16 | 32.84 | 33.05 | 6,945 | +0.37(+1.14%) |
May 19, 2016 | 32.93 | 32.93 | 32.52 | 32.67 | 43,494 | -0.47(-1.42%) |
May 18, 2016 | 32.08 | 33.15 | 32.04 | 33.14 | 46,866 | +1.00(+3.11%) |
May 17, 2016 | 32.20 | 32.44 | 32.04 | 32.14 | 18,303 | -0.14(-0.44%) |
May 16, 2016 | 32.41 | 32.49 | 32.26 | 32.29 | 9,098 | +0.15(+0.47%) |
May 13, 2016 | 32.45 | 32.67 | 32.12 | 32.13 | 17,985 | -0.39(-1.20%) |
May 12, 2016 | 32.76 | 32.76 | 32.32 | 32.52 | 13,615 | +0.04(+0.13%) |
May 11, 2016 | 32.71 | 32.80 | 32.48 | 32.48 | 10,704 | -0.34(-1.03%) |
May 10, 2016 | 32.32 | 32.86 | 32.32 | 32.82 | 49,162 | +0.66(+2.05%) |
May 09, 2016 | 32.33 | 32.33 | 32.02 | 32.16 | 22,134 | -0.03(-0.11%) |
May 06, 2016 | 31.97 | 32.30 | 31.86 | 32.19 | 10,784 | +0.02(+0.05%) |
May 05, 2016 | 32.16 | 32.33 | 32.09 | 32.18 | 20,145 | -0.05(-0.16%) |
May 04, 2016 | 32.19 | 32.61 | 32.07 | 32.23 | 146,325 | -0.17(-0.51%) |
May 03, 2016 | 32.42 | 32.73 | 32.11 | 32.39 | 20,060 | -0.70(-2.13%) |