Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.32 | 32.58 | 32.06 | 32.22 | 671,083 | -0.31(-0.96%) |
Jul 28, 2016 | 32.61 | 33.15 | 32.29 | 32.53 | 1,148,881 | -1.19(-3.54%) |
Jul 27, 2016 | 34.45 | 34.48 | 33.55 | 33.72 | 697,623 | -0.70(-2.03%) |
Jul 26, 2016 | 34.41 | 34.71 | 34.10 | 34.42 | 295,582 | +0.09(+0.27%) |
Jul 25, 2016 | 34.27 | 34.56 | 34.18 | 34.33 | 217,630 | -0.12(-0.35%) |
Jul 22, 2016 | 34.35 | 34.61 | 34.17 | 34.45 | 269,744 | +0.02(+0.05%) |
Jul 21, 2016 | 34.80 | 34.80 | 34.27 | 34.43 | 270,772 | -0.30(-0.87%) |
Jul 20, 2016 | 34.52 | 35.01 | 34.07 | 34.73 | 242,023 | +0.19(+0.56%) |
Jul 19, 2016 | 34.82 | 34.95 | 34.47 | 34.54 | 242,108 | -0.46(-1.31%) |
Jul 18, 2016 | 35.14 | 35.19 | 34.79 | 35.00 | 244,645 | -0.10(-0.29%) |
Jul 15, 2016 | 35.17 | 35.22 | 34.82 | 35.10 | 405,240 | +0.25(+0.71%) |
Jul 14, 2016 | 35.01 | 35.08 | 34.61 | 34.85 | 336,252 | +0.28(+0.80%) |
Jul 13, 2016 | 34.69 | 34.69 | 34.33 | 34.58 | 279,741 | +0.09(+0.27%) |
Jul 12, 2016 | 34.22 | 35.00 | 34.14 | 34.48 | 459,810 | +0.81(+2.40%) |
Jul 11, 2016 | 33.41 | 33.87 | 33.24 | 33.68 | 291,177 | +0.39(+1.16%) |
Jul 08, 2016 | 32.62 | 33.43 | 32.12 | 33.29 | 371,596 | +1.17(+3.63%) |
Jul 07, 2016 | 32.28 | 32.83 | 31.98 | 32.12 | 406,559 | +0.04(+0.11%) |
Jul 06, 2016 | 31.31 | 32.15 | 31.09 | 32.09 | 548,945 | +0.69(+2.19%) |
Jul 05, 2016 | 32.01 | 32.09 | 31.18 | 31.40 | 444,790 | -0.89(-2.76%) |
Jul 01, 2016 | 32.37 | 32.29 | 32.29 | 32.29 | 533,197 | -0.08(-0.26%) |
Jun 30, 2016 | 31.96 | 32.45 | 31.85 | 32.37 | 910,085 | +0.46(+1.44%) |
Jun 29, 2016 | 31.32 | 32.00 | 31.22 | 31.91 | 405,749 | +1.07(+3.45%) |
Jun 28, 2016 | 30.93 | 31.07 | 30.34 | 30.85 | 423,501 | +0.31(+1.02%) |
Jun 27, 2016 | 31.57 | 31.76 | 30.42 | 30.53 | 514,663 | -1.51(-4.70%) |
Jun 24, 2016 | 32.82 | 33.28 | 31.90 | 32.04 | 753,778 | -2.49(-7.21%) |
Jun 23, 2016 | 34.37 | 34.61 | 34.19 | 34.53 | 605,840 | +0.70(+2.06%) |
Jun 22, 2016 | 34.20 | 34.22 | 33.83 | 33.83 | 296,098 | -0.21(-0.62%) |
Jun 21, 2016 | 34.26 | 34.33 | 33.73 | 34.04 | 387,314 | -0.32(-0.94%) |
Jun 20, 2016 | 34.58 | 34.73 | 34.35 | 34.37 | 535,734 | +0.38(+1.11%) |
Jun 17, 2016 | 34.05 | 34.38 | 33.83 | 33.99 | 1,113,333 | +0.04(+0.11%) |
Jun 16, 2016 | 33.95 | 34.03 | 33.41 | 33.95 | 391,974 | -0.21(-0.62%) |
Jun 15, 2016 | 34.36 | 34.53 | 34.14 | 34.16 | 525,936 | +0.02(+0.05%) |
Jun 14, 2016 | 34.21 | 34.40 | 33.87 | 34.14 | 455,654 | -0.16(-0.48%) |
Jun 13, 2016 | 34.46 | 34.70 | 34.24 | 34.31 | 524,472 | -0.24(-0.69%) |
Jun 10, 2016 | 34.34 | 34.61 | 34.14 | 34.55 | 382,711 | -0.05(-0.13%) |
Jun 09, 2016 | 34.67 | 34.78 | 34.46 | 34.59 | 328,640 | -0.38(-1.10%) |
Jun 08, 2016 | 35.17 | 35.17 | 34.76 | 34.98 | 306,746 | +0.01(+0.03%) |
Jun 07, 2016 | 34.89 | 35.08 | 34.64 | 34.97 | 339,105 | +0.18(+0.53%) |
Jun 06, 2016 | 34.37 | 34.94 | 34.37 | 34.79 | 323,119 | +0.41(+1.20%) |
Jun 03, 2016 | 34.43 | 34.47 | 34.08 | 34.37 | 214,325 | -0.08(-0.24%) |
Jun 02, 2016 | 34.10 | 34.47 | 34.02 | 34.46 | 349,989 | +0.09(+0.27%) |
Jun 01, 2016 | 34.03 | 34.51 | 33.96 | 34.36 | 491,373 | +0.05(+0.16%) |
May 31, 2016 | 34.64 | 34.70 | 34.21 | 34.31 | 936,775 | -0.32(-0.93%) |
May 27, 2016 | 34.41 | 34.63 | 34.63 | 34.63 | 550,645 | +0.12(+0.34%) |
May 26, 2016 | 34.50 | 34.66 | 34.24 | 34.51 | 561,195 | +0.16(+0.48%) |
May 25, 2016 | 34.20 | 34.42 | 34.10 | 34.35 | 484,685 | +0.36(+1.05%) |
May 24, 2016 | 33.60 | 34.03 | 33.43 | 33.99 | 572,232 | +0.54(+1.62%) |
May 23, 2016 | 33.01 | 33.64 | 32.95 | 33.45 | 462,516 | +0.39(+1.19%) |
May 20, 2016 | 32.96 | 33.26 | 32.79 | 33.06 | 453,883 | +0.31(+0.95%) |
May 19, 2016 | 32.63 | 33.03 | 32.44 | 32.74 | 399,177 | -0.13(-0.39%) |
May 18, 2016 | 33.12 | 33.63 | 32.72 | 32.87 | 481,230 | -0.47(-1.40%) |
May 17, 2016 | 33.95 | 34.17 | 33.21 | 33.34 | 463,021 | -0.61(-1.81%) |
May 16, 2016 | 33.67 | 34.04 | 33.66 | 33.95 | 675,961 | +0.41(+1.23%) |
May 13, 2016 | 33.51 | 33.88 | 33.27 | 33.54 | 598,748 | +0.06(+0.19%) |
May 12, 2016 | 33.88 | 34.15 | 33.12 | 33.48 | 437,647 | -0.16(-0.49%) |
May 11, 2016 | 33.63 | 34.00 | 33.41 | 33.64 | 539,838 | +0.01(+0.03%) |
May 10, 2016 | 32.53 | 33.63 | 32.38 | 33.63 | 560,409 | +1.37(+4.26%) |
May 09, 2016 | 32.69 | 32.69 | 32.24 | 32.26 | 302,922 | -0.69(-2.08%) |
May 06, 2016 | 32.43 | 33.06 | 32.36 | 32.95 | 382,094 | +0.47(+1.44%) |
May 05, 2016 | 32.90 | 33.01 | 32.42 | 32.48 | 328,992 | -0.05(-0.14%) |
May 04, 2016 | 32.66 | 33.17 | 32.50 | 32.52 | 417,656 | -0.27(-0.84%) |
May 03, 2016 | 33.08 | 33.15 | 32.59 | 32.80 | 327,580 | -0.80(-2.37%) |