Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 33.90 | 34.41 | 33.90 | 34.11 | 278,479 | +0.20(+0.60%) |
Jul 28, 2016 | 33.41 | 33.97 | 33.30 | 33.91 | 203,587 | +0.44(+1.31%) |
Jul 27, 2016 | 33.42 | 33.63 | 33.08 | 33.47 | 256,235 | -0.08(-0.23%) |
Jul 26, 2016 | 33.76 | 33.99 | 33.42 | 33.55 | 269,243 | -0.28(-0.83%) |
Jul 25, 2016 | 33.92 | 34.05 | 33.60 | 33.83 | 272,140 | -0.10(-0.30%) |
Jul 22, 2016 | 33.69 | 34.13 | 33.69 | 33.93 | 237,688 | +0.17(+0.49%) |
Jul 21, 2016 | 33.57 | 33.78 | 33.47 | 33.76 | 185,508 | +0.11(+0.32%) |
Jul 20, 2016 | 33.48 | 33.72 | 33.46 | 33.65 | 162,594 | +0.15(+0.46%) |
Jul 19, 2016 | 33.14 | 33.53 | 33.14 | 33.50 | 203,516 | +0.30(+0.90%) |
Jul 18, 2016 | 33.26 | 33.51 | 32.99 | 33.20 | 406,707 | -0.25(-0.74%) |
Jul 15, 2016 | 33.38 | 33.48 | 33.09 | 33.45 | 345,065 | +0.05(+0.15%) |
Jul 14, 2016 | 33.73 | 33.89 | 33.37 | 33.40 | 329,015 | -0.49(-1.44%) |
Jul 13, 2016 | 33.61 | 33.89 | 33.51 | 33.89 | 332,676 | +0.30(+0.89%) |
Jul 12, 2016 | 33.56 | 33.80 | 33.30 | 33.59 | 390,695 | -0.10(-0.28%) |
Jul 11, 2016 | 33.40 | 33.71 | 33.11 | 33.68 | 216,081 | +0.32(+0.95%) |
Jul 08, 2016 | 32.91 | 33.41 | 32.76 | 33.37 | 394,706 | +0.61(+1.86%) |
Jul 07, 2016 | 33.33 | 33.33 | 32.68 | 32.76 | 305,744 | -0.53(-1.58%) |
Jul 06, 2016 | 33.41 | 33.46 | 33.22 | 33.28 | 193,126 | -0.11(-0.32%) |
Jul 05, 2016 | 33.14 | 33.40 | 33.06 | 33.39 | 263,514 | +0.34(+1.02%) |
Jul 01, 2016 | 33.01 | 33.06 | 33.06 | 33.06 | 333,028 | +0.20(+0.62%) |
Jun 30, 2016 | 32.45 | 32.86 | 32.08 | 32.85 | 607,770 | +0.53(+1.63%) |
Jun 29, 2016 | 31.82 | 32.37 | 31.75 | 32.33 | 549,937 | +0.06(+0.18%) |
Jun 28, 2016 | 32.08 | 32.42 | 31.90 | 32.27 | 311,850 | +0.31(+0.97%) |
Jun 27, 2016 | 31.68 | 32.15 | 31.43 | 31.96 | 406,100 | +0.25(+0.80%) |
Jun 24, 2016 | 30.96 | 32.13 | 30.90 | 31.70 | 1,483,939 | +0.08(+0.26%) |
Jun 23, 2016 | 31.36 | 31.68 | 31.35 | 31.62 | 387,300 | +0.29(+0.91%) |
Jun 22, 2016 | 31.59 | 31.65 | 31.33 | 31.33 | 278,775 | -0.24(-0.76%) |
Jun 21, 2016 | 31.54 | 31.69 | 31.42 | 31.58 | 386,568 | +0.16(+0.51%) |
Jun 20, 2016 | 31.31 | 31.65 | 31.24 | 31.42 | 441,446 | +0.22(+0.71%) |
Jun 17, 2016 | 31.40 | 31.40 | 30.76 | 31.20 | 1,212,119 | -0.37(-1.18%) |
Jun 16, 2016 | 31.49 | 31.64 | 31.38 | 31.57 | 497,176 | +0.06(+0.20%) |
Jun 15, 2016 | 31.25 | 31.73 | 31.25 | 31.51 | 929,856 | +0.30(+0.97%) |
Jun 14, 2016 | 31.23 | 31.35 | 31.07 | 31.20 | 248,128 | -0.03(-0.08%) |
Jun 13, 2016 | 31.01 | 31.56 | 31.01 | 31.23 | 256,559 | +0.04(+0.12%) |
Jun 10, 2016 | 31.07 | 31.39 | 31.04 | 31.19 | 516,670 | +0.15(+0.49%) |
Jun 09, 2016 | 31.03 | 31.35 | 30.80 | 31.04 | 609,577 | +0.08(+0.27%) |
Jun 08, 2016 | 30.49 | 31.08 | 30.30 | 30.95 | 424,610 | +0.51(+1.66%) |
Jun 07, 2016 | 29.93 | 30.46 | 29.93 | 30.45 | 293,211 | +0.49(+1.65%) |
Jun 06, 2016 | 29.92 | 30.10 | 29.61 | 29.95 | 297,451 | +0.02(+0.06%) |
Jun 03, 2016 | 29.98 | 29.98 | 29.74 | 29.94 | 321,517 | +0.20(+0.66%) |
Jun 02, 2016 | 29.66 | 29.77 | 29.45 | 29.74 | 322,017 | +0.08(+0.28%) |
Jun 01, 2016 | 29.49 | 29.68 | 29.49 | 29.66 | 381,244 | +0.16(+0.54%) |
May 31, 2016 | 29.61 | 29.61 | 29.20 | 29.50 | 631,840 | -0.05(-0.17%) |
May 27, 2016 | 29.34 | 29.55 | 29.55 | 29.55 | 252,069 | +0.23(+0.78%) |
May 26, 2016 | 29.27 | 29.42 | 29.05 | 29.32 | 239,779 | +0.09(+0.30%) |
May 25, 2016 | 29.30 | 29.32 | 28.97 | 29.23 | 247,150 | -0.04(-0.15%) |
May 24, 2016 | 29.19 | 29.39 | 29.12 | 29.28 | 478,910 | +0.24(+0.83%) |
May 23, 2016 | 29.23 | 29.35 | 29.02 | 29.04 | 400,696 | -0.08(-0.28%) |
May 20, 2016 | 28.97 | 29.25 | 28.87 | 29.12 | 337,809 | +0.25(+0.85%) |
May 19, 2016 | 29.09 | 29.13 | 28.68 | 28.87 | 330,715 | -0.44(-1.51%) |
May 18, 2016 | 29.60 | 29.79 | 29.07 | 29.32 | 306,478 | -0.40(-1.36%) |
May 17, 2016 | 30.24 | 30.33 | 29.48 | 29.72 | 293,628 | -0.59(-1.95%) |
May 16, 2016 | 30.23 | 30.48 | 30.08 | 30.31 | 405,189 | +0.06(+0.21%) |
May 13, 2016 | 30.15 | 30.38 | 29.81 | 30.25 | 332,419 | -0.01(-0.04%) |
May 12, 2016 | 30.21 | 30.35 | 29.80 | 30.26 | 432,215 | +0.10(+0.33%) |
May 11, 2016 | 30.34 | 30.34 | 29.70 | 30.16 | 339,767 | -0.18(-0.60%) |
May 10, 2016 | 30.49 | 30.50 | 30.21 | 30.34 | 352,163 | -0.14(-0.48%) |
May 09, 2016 | 30.68 | 30.73 | 30.40 | 30.49 | 661,381 | -0.06(-0.19%) |
May 06, 2016 | 30.17 | 30.56 | 29.99 | 30.54 | 534,604 | +0.21(+0.71%) |
May 05, 2016 | 30.49 | 30.54 | 30.29 | 30.33 | 267,226 | -0.10(-0.33%) |
May 04, 2016 | 29.89 | 30.68 | 29.89 | 30.43 | 314,261 | +0.48(+1.60%) |
May 03, 2016 | 29.62 | 30.27 | 29.62 | 29.95 | 258,711 | +0.21(+0.72%) |