Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.79 | 34.08 | 33.79 | 33.96 | 52,170 | +0.51(+1.54%) |
Jul 28, 2016 | 33.59 | 33.59 | 33.40 | 33.45 | 24,247 | -0.02(-0.06%) |
Jul 27, 2016 | 33.30 | 33.47 | 33.20 | 33.47 | 3,346 | +0.36(+1.08%) |
Jul 26, 2016 | 33.20 | 33.20 | 33.03 | 33.11 | 3,551 | -0.13(-0.39%) |
Jul 25, 2016 | 33.29 | 33.29 | 33.24 | 33.24 | 3,302 | +0.09(+0.28%) |
Jul 22, 2016 | 33.22 | 33.27 | 33.15 | 33.15 | 842 | -0.02(-0.05%) |
Jul 21, 2016 | 33.18 | 33.21 | 33.07 | 33.17 | 20,072 | -0.20(-0.59%) |
Jul 20, 2016 | 33.24 | 33.39 | 33.24 | 33.36 | 976 | +0.28(+0.86%) |
Jul 19, 2016 | 33.08 | 33.08 | 33.08 | 33.08 | 584 | -0.23(-0.68%) |
Jul 18, 2016 | 33.30 | 33.34 | 33.30 | 33.30 | 5,764 | +0.20(+0.60%) |
Jul 15, 2016 | 33.12 | 33.12 | 33.05 | 33.11 | 8,364 | -0.39(-1.17%) |
Jul 14, 2016 | 33.41 | 33.57 | 33.41 | 33.50 | 2,810 | +0.30(+0.90%) |
Jul 13, 2016 | 33.22 | 33.37 | 33.18 | 33.20 | 31,387 | +0.18(+0.53%) |
Jul 12, 2016 | 33.31 | 33.31 | 33.02 | 33.02 | 5,703 | -0.04(-0.12%) |
Jul 11, 2016 | 32.88 | 33.18 | 32.88 | 33.06 | 39,594 | +0.64(+1.99%) |
Jul 08, 2016 | 32.39 | 32.42 | 32.33 | 32.42 | 12,208 | +0.26(+0.80%) |
Jul 07, 2016 | 32.31 | 32.47 | 32.06 | 32.16 | 10,085 | -0.12(-0.37%) |
Jul 05, 2016 | 32.74 | 32.74 | 32.27 | 32.28 | 17,496 | -1.10(-3.29%) |
Jul 01, 2016 | 33.59 | 33.38 | 33.38 | 33.38 | 158,602 | +0.27(+0.80%) |
Jun 30, 2016 | 32.90 | 33.13 | 32.77 | 33.11 | 32,219 | +0.65(+2.01%) |
Jun 29, 2016 | 32.67 | 32.67 | 32.45 | 32.46 | 16,667 | +0.39(+1.20%) |
Jun 28, 2016 | 31.82 | 32.08 | 31.67 | 32.08 | 17,143 | +0.78(+2.50%) |
Jun 27, 2016 | 31.66 | 31.66 | 31.05 | 31.30 | 94,753 | -0.79(-2.46%) |
Jun 24, 2016 | 32.84 | 33.14 | 32.09 | 32.09 | 12,098 | -2.68(-7.70%) |
Jun 23, 2016 | 34.37 | 34.77 | 34.36 | 34.76 | 21,499 | +0.90(+2.66%) |
Jun 22, 2016 | 34.15 | 34.18 | 33.86 | 33.86 | 4,624 | -0.17(-0.51%) |
Jun 21, 2016 | 34.03 | 34.30 | 34.02 | 34.03 | 53,734 | +0.09(+0.27%) |
Jun 20, 2016 | 34.24 | 34.24 | 33.94 | 33.94 | 15,095 | +0.63(+1.89%) |
Jun 17, 2016 | 33.05 | 33.34 | 33.03 | 33.31 | 61,641 | +0.48(+1.46%) |
Jun 16, 2016 | 32.47 | 32.83 | 32.28 | 32.83 | 15,590 | +0.00(+0.00%) |
Jun 15, 2016 | 32.97 | 33.10 | 32.83 | 32.83 | 33,227 | +0.12(+0.36%) |
Jun 14, 2016 | 32.88 | 32.88 | 32.52 | 32.71 | 6,011 | -0.37(-1.12%) |
Jun 13, 2016 | 33.27 | 33.27 | 33.02 | 33.08 | 11,318 | -0.72(-2.12%) |
Jun 10, 2016 | 34.08 | 34.08 | 33.71 | 33.80 | 28,434 | -0.79(-2.29%) |
Jun 09, 2016 | 34.67 | 34.67 | 34.52 | 34.59 | 6,990 | -0.40(-1.13%) |
Jun 08, 2016 | 35.11 | 35.11 | 34.99 | 34.99 | 4,095 | -0.04(-0.10%) |
Jun 07, 2016 | 34.89 | 35.05 | 34.89 | 35.02 | 4,343 | +0.38(+1.11%) |
Jun 06, 2016 | 34.52 | 34.72 | 34.52 | 34.64 | 11,650 | +0.19(+0.54%) |
Jun 03, 2016 | 34.37 | 34.47 | 34.19 | 34.46 | 15,249 | +0.41(+1.21%) |
Jun 02, 2016 | 33.94 | 34.05 | 33.92 | 34.04 | 23,534 | -0.12(-0.34%) |
Jun 01, 2016 | 34.07 | 34.16 | 34.04 | 34.16 | 3,956 | +0.21(+0.62%) |
May 31, 2016 | 33.96 | 34.06 | 33.91 | 33.95 | 68,243 | +0.07(+0.20%) |
May 27, 2016 | 33.98 | 33.88 | 33.88 | 33.88 | 2,733 | -0.25(-0.74%) |
May 26, 2016 | 34.14 | 34.17 | 34.11 | 34.14 | 2,809 | +0.29(+0.85%) |
May 25, 2016 | 34.00 | 34.00 | 33.85 | 33.85 | 1,073 | +0.12(+0.35%) |
May 24, 2016 | 33.78 | 33.80 | 33.71 | 33.73 | 5,993 | +0.20(+0.60%) |
May 23, 2016 | 33.39 | 33.61 | 33.39 | 33.53 | 13,543 | +0.03(+0.08%) |
May 20, 2016 | 33.45 | 33.55 | 33.41 | 33.50 | 9,162 | +0.34(+1.01%) |
May 19, 2016 | 33.12 | 33.22 | 33.12 | 33.17 | 11,553 | -0.09(-0.28%) |
May 18, 2016 | 33.29 | 33.55 | 33.19 | 33.26 | 7,999 | -0.15(-0.45%) |
May 17, 2016 | 33.66 | 33.66 | 33.39 | 33.41 | 17,480 | -0.22(-0.65%) |
May 16, 2016 | 33.57 | 33.66 | 33.49 | 33.63 | 8,674 | +0.12(+0.35%) |
May 13, 2016 | 33.72 | 33.73 | 33.51 | 33.51 | 9,909 | -0.34(-1.01%) |
May 12, 2016 | 33.82 | 33.87 | 33.72 | 33.86 | 7,583 | +0.10(+0.30%) |
May 11, 2016 | 33.83 | 33.94 | 33.67 | 33.76 | 35,424 | -0.15(-0.45%) |
May 10, 2016 | 33.96 | 33.96 | 33.86 | 33.91 | 3,438 | +0.19(+0.57%) |
May 09, 2016 | 33.71 | 33.71 | 33.71 | 33.71 | 513 | +0.11(+0.33%) |
May 06, 2016 | 33.53 | 33.64 | 33.53 | 33.61 | 29,055 | +0.07(+0.20%) |
May 05, 2016 | 33.79 | 33.79 | 33.45 | 33.54 | 12,690 | -0.33(-0.97%) |
May 04, 2016 | 34.05 | 34.06 | 33.82 | 33.87 | 5,023 | -0.40(-1.15%) |
May 03, 2016 | 34.45 | 34.47 | 34.24 | 34.26 | 15,208 | -0.39(-1.12%) |