Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 32.26 | 32.76 | 32.26 | 32.64 | 3,762 | +0.33(+1.03%) |
Jul 28, 2016 | 32.00 | 32.31 | 32.00 | 32.30 | 10,117 | +0.34(+1.06%) |
Jul 27, 2016 | 31.75 | 31.96 | 31.74 | 31.96 | 7,709 | +0.23(+0.71%) |
Jul 26, 2016 | 31.70 | 31.83 | 31.70 | 31.74 | 1,333 | +0.10(+0.30%) |
Jul 25, 2016 | 31.57 | 31.66 | 31.47 | 31.64 | 6,052 | +0.26(+0.83%) |
Jul 22, 2016 | 31.59 | 31.59 | 31.34 | 31.38 | 58,172 | -0.02(-0.06%) |
Jul 21, 2016 | 31.18 | 31.45 | 31.18 | 31.40 | 7,815 | +0.14(+0.44%) |
Jul 20, 2016 | 31.27 | 31.54 | 31.26 | 31.26 | 3,218 | +0.15(+0.47%) |
Jul 19, 2016 | 31.07 | 31.22 | 31.06 | 31.12 | 12,522 | +0.02(+0.07%) |
Jul 18, 2016 | 30.80 | 31.17 | 30.80 | 31.10 | 20,719 | +0.23(+0.76%) |
Jul 15, 2016 | 31.05 | 31.05 | 30.86 | 30.86 | 7,424 | -0.29(-0.94%) |
Jul 14, 2016 | 30.93 | 31.23 | 30.93 | 31.16 | 32,757 | +0.19(+0.61%) |
Jul 13, 2016 | 30.68 | 31.05 | 30.68 | 30.97 | 21,141 | +0.21(+0.68%) |
Jul 12, 2016 | 31.05 | 31.14 | 30.76 | 30.76 | 30,137 | -0.03(-0.11%) |
Jul 11, 2016 | 30.48 | 30.83 | 30.48 | 30.79 | 25,139 | +0.84(+2.81%) |
Jul 08, 2016 | 29.73 | 29.17 | 29.17 | 29.95 | 38,129 | +0.78(+2.68%) |
Jul 07, 2016 | 29.21 | 29.50 | 29.11 | 29.17 | 30,891 | -0.44(-1.50%) |
Jul 05, 2016 | 30.07 | 30.07 | 29.55 | 29.61 | 18,635 | -1.28(-4.13%) |
Jul 01, 2016 | 30.76 | 30.89 | 30.89 | 30.89 | 15,563 | -0.06(-0.20%) |
Jun 30, 2016 | 30.58 | 30.95 | 30.58 | 30.95 | 4,341 | +0.44(+1.45%) |
Jun 29, 2016 | 30.18 | 30.63 | 30.18 | 30.51 | 19,658 | +0.62(+2.06%) |
Jun 28, 2016 | 29.76 | 29.89 | 29.58 | 29.89 | 22,066 | +1.01(+3.48%) |
Jun 27, 2016 | 29.17 | 29.17 | 28.63 | 28.89 | 28,749 | -1.12(-3.73%) |
Jun 24, 2016 | 29.22 | 30.54 | 29.11 | 30.00 | 162,980 | -4.14(-12.12%) |
Jun 23, 2016 | 33.86 | 34.14 | 33.64 | 34.14 | 18,283 | +1.03(+3.12%) |
Jun 22, 2016 | 33.03 | 33.35 | 33.03 | 33.11 | 30,513 | +0.07(+0.21%) |
Jun 21, 2016 | 33.01 | 33.28 | 32.85 | 33.04 | 5,181 | +0.39(+1.18%) |
Jun 20, 2016 | 32.45 | 32.85 | 32.45 | 32.66 | 8,110 | +0.86(+2.72%) |
Jun 17, 2016 | 31.24 | 31.83 | 31.24 | 31.79 | 197,415 | +0.72(+2.31%) |
Jun 16, 2016 | 31.11 | 31.18 | 30.73 | 31.07 | 10,848 | -0.26(-0.82%) |
Jun 15, 2016 | 31.37 | 31.41 | 31.33 | 31.33 | 4,944 | +0.15(+0.49%) |
Jun 14, 2016 | 31.65 | 31.65 | 31.15 | 31.18 | 13,090 | -0.82(-2.56%) |
Jun 13, 2016 | 32.20 | 32.27 | 31.91 | 32.00 | 4,625 | -0.44(-1.34%) |
Jun 10, 2016 | 33.02 | 33.02 | 32.43 | 32.43 | 2,043 | -1.14(-3.39%) |
Jun 09, 2016 | 33.40 | 33.59 | 33.38 | 33.57 | 2,882 | +0.04(+0.11%) |
Jun 08, 2016 | 33.38 | 33.69 | 33.38 | 33.53 | 9,764 | +0.25(+0.76%) |
Jun 07, 2016 | 33.23 | 33.38 | 33.23 | 33.28 | 15,415 | +0.22(+0.67%) |
Jun 06, 2016 | 33.06 | 33.19 | 33.03 | 33.06 | 7,361 | -0.04(-0.13%) |
Jun 03, 2016 | 32.89 | 33.14 | 32.89 | 33.10 | 1,826 | +0.67(+2.08%) |
Jun 02, 2016 | 32.33 | 32.48 | 32.33 | 32.43 | 3,664 | -0.29(-0.89%) |
Jun 01, 2016 | 32.35 | 32.71 | 32.34 | 32.71 | 2,055 | +0.10(+0.31%) |
May 31, 2016 | 32.84 | 32.84 | 32.51 | 32.61 | 6,292 | -0.31(-0.93%) |
May 27, 2016 | 32.83 | 32.92 | 32.92 | 32.92 | 1,754 | -0.04(-0.13%) |
May 26, 2016 | 32.95 | 32.99 | 32.84 | 32.96 | 5,250 | +0.14(+0.42%) |
May 25, 2016 | 32.96 | 32.96 | 32.72 | 32.83 | 6,742 | +0.11(+0.34%) |
May 24, 2016 | 32.74 | 32.95 | 32.66 | 32.71 | 7,201 | +0.32(+0.98%) |
May 23, 2016 | 32.26 | 32.48 | 32.26 | 32.40 | 4,307 | +0.13(+0.40%) |
May 20, 2016 | 32.13 | 32.27 | 32.13 | 32.27 | 1,840 | +0.23(+0.72%) |
May 19, 2016 | 31.99 | 32.06 | 31.99 | 32.04 | 3,300 | -0.16(-0.50%) |
May 18, 2016 | 32.19 | 32.53 | 32.10 | 32.20 | 11,600 | -0.18(-0.55%) |
May 17, 2016 | 32.38 | 32.62 | 32.38 | 32.38 | 3,557 | +0.06(+0.19%) |
May 16, 2016 | 32.15 | 32.32 | 32.15 | 32.32 | 3,494 | +0.25(+0.77%) |
May 13, 2016 | 31.95 | 32.20 | 31.95 | 32.07 | 13,705 | -0.23(-0.71%) |
May 12, 2016 | 32.19 | 32.30 | 32.19 | 32.30 | 1,916 | -0.15(-0.45%) |
May 11, 2016 | 32.53 | 32.55 | 32.45 | 32.45 | 27,295 | -0.33(-1.02%) |
May 10, 2016 | 32.79 | 32.83 | 32.65 | 32.78 | 7,862 | +0.03(+0.10%) |
May 09, 2016 | 32.61 | 32.87 | 32.61 | 32.75 | 3,236 | +0.32(+0.98%) |
May 06, 2016 | 32.35 | 32.51 | 32.35 | 32.43 | 4,543 | +0.24(+0.73%) |
May 05, 2016 | 32.36 | 32.36 | 32.16 | 32.20 | 1,204 | -0.18(-0.54%) |
May 04, 2016 | 32.47 | 32.47 | 32.28 | 32.37 | 1,939 | -0.22(-0.68%) |
May 03, 2016 | 32.83 | 32.83 | 32.60 | 32.60 | 2,385 | -0.34(-1.04%) |