Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.42 | 32.62 | 32.35 | 32.53 | 10,180 | -0.01(-0.02%) |
Jul 28, 2016 | 32.49 | 32.53 | 32.43 | 32.53 | 2,584 | +0.07(+0.20%) |
Jul 27, 2016 | 32.49 | 32.49 | 32.30 | 32.47 | 5,612 | +0.08(+0.24%) |
Jul 26, 2016 | 32.29 | 32.39 | 32.16 | 32.39 | 14,715 | +0.13(+0.39%) |
Jul 25, 2016 | 32.34 | 32.37 | 32.21 | 32.26 | 16,001 | -0.10(-0.30%) |
Jul 22, 2016 | 32.02 | 32.38 | 32.02 | 32.36 | 3,351 | +0.41(+1.29%) |
Jul 21, 2016 | 32.25 | 32.25 | 31.91 | 31.95 | 20,245 | -0.27(-0.85%) |
Jul 20, 2016 | 32.09 | 32.27 | 32.03 | 32.22 | 8,762 | +0.19(+0.60%) |
Jul 19, 2016 | 32.18 | 32.20 | 31.97 | 32.03 | 9,906 | -0.08(-0.26%) |
Jul 18, 2016 | 31.95 | 32.26 | 31.95 | 32.12 | 6,127 | +0.07(+0.21%) |
Jul 15, 2016 | 32.55 | 32.55 | 31.98 | 32.05 | 7,014 | +0.07(+0.23%) |
Jul 14, 2016 | 32.01 | 32.14 | 31.95 | 31.97 | 6,282 | +0.08(+0.26%) |
Jul 13, 2016 | 32.04 | 32.14 | 31.89 | 31.89 | 20,111 | -0.17(-0.52%) |
Jul 12, 2016 | 31.96 | 32.14 | 31.85 | 32.06 | 76,249 | +0.27(+0.86%) |
Jul 11, 2016 | 31.71 | 31.82 | 31.71 | 31.78 | 81,028 | +0.35(+1.12%) |
Jul 08, 2016 | 31.13 | 31.43 | 30.71 | 31.43 | 11,934 | +0.72(+2.36%) |
Jul 07, 2016 | 30.82 | 30.83 | 30.59 | 30.71 | 13,386 | +0.31(+1.03%) |
Jul 05, 2016 | 30.44 | 30.51 | 30.29 | 30.39 | 13,236 | -0.33(-1.08%) |
Jul 01, 2016 | 30.64 | 30.73 | 30.73 | 30.73 | 6,646 | +0.12(+0.38%) |
Jun 30, 2016 | 30.21 | 30.61 | 30.09 | 30.61 | 30,696 | +0.57(+1.89%) |
Jun 29, 2016 | 29.74 | 30.07 | 29.74 | 30.04 | 40,243 | +0.64(+2.16%) |
Jun 28, 2016 | 29.35 | 29.45 | 29.31 | 29.41 | 9,573 | +0.45(+1.55%) |
Jun 27, 2016 | 29.49 | 29.49 | 28.79 | 28.96 | 19,367 | -0.78(-2.63%) |
Jun 24, 2016 | 29.82 | 30.15 | 29.68 | 29.74 | 30,448 | -1.12(-3.64%) |
Jun 23, 2016 | 30.62 | 30.91 | 30.62 | 30.86 | 79,691 | +0.49(+1.61%) |
Jun 22, 2016 | 30.46 | 30.67 | 30.35 | 30.38 | 51,331 | -0.17(-0.54%) |
Jun 21, 2016 | 30.61 | 30.66 | 30.40 | 30.54 | 8,834 | -0.05(-0.16%) |
Jun 20, 2016 | 30.76 | 30.85 | 30.59 | 30.59 | 7,537 | +0.36(+1.20%) |
Jun 17, 2016 | 30.35 | 30.38 | 30.18 | 30.23 | 4,325 | -0.16(-0.52%) |
Jun 16, 2016 | 30.02 | 30.38 | 30.02 | 30.38 | 9,519 | +0.08(+0.26%) |
Jun 15, 2016 | 30.39 | 30.55 | 30.31 | 30.31 | 9,149 | +0.01(+0.03%) |
Jun 14, 2016 | 30.36 | 30.41 | 30.17 | 30.30 | 4,638 | -0.06(-0.19%) |
Jun 13, 2016 | 30.70 | 30.73 | 30.36 | 30.36 | 7,151 | -0.32(-1.05%) |
Jun 10, 2016 | 30.89 | 30.90 | 30.66 | 30.68 | 4,094 | -0.43(-1.38%) |
Jun 09, 2016 | 31.04 | 31.17 | 31.04 | 31.11 | 5,599 | -0.18(-0.58%) |
Jun 08, 2016 | 31.03 | 31.29 | 31.03 | 31.29 | 4,300 | +0.36(+1.16%) |
Jun 07, 2016 | 30.90 | 31.04 | 30.90 | 30.93 | 2,163 | +0.11(+0.35%) |
Jun 06, 2016 | 30.60 | 30.88 | 30.60 | 30.82 | 10,103 | +0.24(+0.80%) |
Jun 03, 2016 | 30.61 | 30.65 | 30.44 | 30.58 | 5,058 | -0.20(-0.64%) |
Jun 02, 2016 | 30.58 | 30.78 | 30.55 | 30.78 | 2,173 | +0.16(+0.51%) |
Jun 01, 2016 | 30.31 | 30.64 | 30.27 | 30.62 | 6,465 | +0.18(+0.58%) |
May 31, 2016 | 30.51 | 30.51 | 30.30 | 30.44 | 14,508 | +0.10(+0.32%) |
May 27, 2016 | 30.14 | 30.35 | 30.35 | 30.35 | 5,010 | +0.27(+0.91%) |
May 26, 2016 | 30.03 | 30.10 | 29.97 | 30.07 | 5,544 | +0.04(+0.13%) |
May 25, 2016 | 29.99 | 30.09 | 29.99 | 30.03 | 67,023 | +0.04(+0.13%) |
May 24, 2016 | 29.37 | 30.06 | 29.37 | 29.99 | 124,350 | +0.69(+2.37%) |
May 23, 2016 | 29.37 | 29.44 | 29.28 | 29.30 | 6,424 | +0.05(+0.17%) |
May 20, 2016 | 29.00 | 29.26 | 29.00 | 29.25 | 14,819 | +0.37(+1.29%) |
May 19, 2016 | 29.04 | 29.10 | 28.66 | 28.88 | 27,341 | -0.25(-0.87%) |
May 18, 2016 | 28.84 | 29.34 | 28.84 | 29.13 | 216,338 | +0.24(+0.85%) |
May 17, 2016 | 29.50 | 29.50 | 28.81 | 28.89 | 76,415 | -0.66(-2.25%) |
May 16, 2016 | 29.43 | 29.63 | 29.43 | 29.55 | 10,218 | +0.32(+1.10%) |
May 13, 2016 | 29.36 | 29.49 | 29.23 | 29.23 | 8,445 | -0.12(-0.40%) |
May 12, 2016 | 29.54 | 29.62 | 29.22 | 29.35 | 5,865 | -0.14(-0.46%) |
May 11, 2016 | 29.80 | 29.80 | 29.48 | 29.49 | 6,339 | -0.34(-1.15%) |
May 10, 2016 | 29.82 | 29.84 | 29.62 | 29.83 | 6,431 | +0.16(+0.53%) |
May 09, 2016 | 29.56 | 29.74 | 29.46 | 29.67 | 8,902 | +0.23(+0.80%) |
May 06, 2016 | 29.37 | 29.44 | 29.14 | 29.44 | 33,703 | +0.05(+0.17%) |
May 05, 2016 | 29.60 | 29.60 | 29.30 | 29.39 | 10,690 | +0.05(+0.17%) |
May 04, 2016 | 29.32 | 29.46 | 29.29 | 29.34 | 14,023 | -0.17(-0.56%) |
May 03, 2016 | 29.83 | 29.83 | 29.47 | 29.50 | 6,663 | -0.48(-1.60%) |